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 | ₩49,205 | ₩49,239 | ₩49,205 | ₩49,212 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,562 | ₩48,963 | ₩48,562 | ₩48,949 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,669 | ₩48,802 | ₩48,642 | ₩48,736 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,951 | ₩48,957 | ₩48,931 | ₩48,951 | 0.00% | 5천 |
| 2026.10.05 | ₩48,803 | ₩48,884 | ₩48,776 | ₩48,830 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,618 | ₩48,629 | ₩48,401 | ₩48,629 | +0.02% | 9천 |
| 2026.10.01 | ₩48,535 | ₩48,549 | ₩48,227 | ₩48,441 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,830 | ₩48,857 | ₩48,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,562 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,522 | ₩48,736 | ₩48,522 | ₩48,679 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,843 | ₩48,857 | ₩48,790 | ₩48,790 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,313 | ₩49,313 | ₩49,286 | ₩49,306 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,736 | ₩48,924 | ₩48,736 | ₩48,924 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,219 | ₩49,219 | ₩49,018 | ₩49,018 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,514 | ₩49,514 | ₩49,246 | ₩49,299 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,742 | ₩49,809 | ₩49,527 | ₩49,775 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,540 | ₩49,554 | ₩49,448 | ₩49,530 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,842 | ₩49,876 | ₩49,795 | ₩49,805 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,036 | ₩50,036 | ₩49,205 | ₩49,567 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,251 | ₩50,345 | ₩50,251 | ₩50,278 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,479 | ₩50,606 | ₩50,331 | ₩50,371 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,465 | ₩50,492 | ₩50,452 | ₩50,464 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,050 | ₩50,103 | ₩50,050 | ₩50,101 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,439 | ₩50,439 | ₩50,307 | ₩50,307 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,707 | ₩50,830 | ₩50,546 | ₩50,546 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,015 | ₩51,095 | ₩51,005 | ₩51,005 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,995 | ₩51,323 | ₩50,995 | ₩51,243 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,680 | ₩51,001 | ₩50,680 | ₩50,905 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,827 | ₩50,854 | ₩50,546 | ₩50,573 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,988 | ₩51,068 | ₩50,988 | ₩51,012 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,176 | ₩51,417 | ₩51,176 | ₩51,270 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,457 | ₩51,484 | ₩51,363 | ₩51,377 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,698 | ₩51,765 | ₩51,631 | ₩51,681 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,337 | ₩51,631 | ₩51,337 | ₩51,631 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,323 | ₩51,408 | ₩51,323 | ₩51,408 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,256 | ₩51,270 | ₩51,203 | ₩51,235 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,168 | ₩51,256 | ₩50,892 | ₩50,892 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,350 | ₩51,350 | ₩51,216 | ₩51,216 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,216 | ₩51,310 | ₩51,130 | ₩51,130 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,410 | ₩51,444 | ₩51,144 | ₩51,144 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,337 | ₩51,477 | ₩51,337 | ₩51,400 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,229 | ₩51,350 | ₩51,135 | ₩51,330 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,028 | ₩51,229 | ₩51,028 | ₩51,153 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,062 | ₩51,122 | ₩51,043 | ₩51,043 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,934 | ₩51,015 | ₩50,934 | ₩51,015 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,546 | ₩50,686 | ₩50,546 | ₩50,680 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,331 | ₩50,345 | ₩50,251 | ₩50,318 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,586 | ₩50,626 | ₩50,331 | ₩50,331 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,835 | ₩50,599 | ₩49,835 | ₩50,559 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,607 | ₩49,889 | ₩49,607 | ₩49,889 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,393 | ₩49,487 | ₩49,393 | ₩49,435 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,924 | ₩49,185 | ₩48,924 | ₩49,165 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,931 | ₩48,931 | ₩48,508 | ₩48,508 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,924 | ₩49,085 | ₩48,924 | ₩49,071 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,656 | ₩48,750 | ₩48,575 | ₩48,650 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,240 | ₩48,455 | ₩48,240 | ₩48,348 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,200 | ₩48,200 | ₩48,079 | ₩48,173 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,535 | ₩48,562 | ₩48,348 | ₩48,408 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,240 | ₩48,348 | ₩48,240 | ₩48,325 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,160 | ₩48,267 | ₩48,039 | ₩48,041 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,200 | ₩48,482 | ₩48,200 | ₩48,227 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,441 | ₩48,441 | ₩48,307 | ₩48,441 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,160 | ₩48,187 | ₩48,133 | ₩48,180 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,441 | ₩48,441 | ₩48,079 | ₩48,133 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,254 | ₩48,311 | ₩48,187 | ₩48,311 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,146 | ₩48,267 | ₩48,146 | ₩48,255 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,811 | ₩48,053 | ₩47,811 | ₩48,026 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,704 | ₩47,704 | ₩47,396 | ₩47,436 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,133 | ₩48,133 | ₩47,919 | ₩47,919 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,838 | ₩47,919 | ₩47,731 | ₩47,919 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,636 | ₩47,637 | ₩47,463 | ₩47,629 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,329 | ₩47,570 | ₩47,329 | ₩47,449 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,356 | ₩47,356 | ₩47,128 | ₩47,134 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,519 | ₩47,664 | ₩47,476 | ₩47,543 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,275 | ₩47,610 | ₩47,275 | ₩47,396 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,762 | ₩47,999 | ₩47,416 | ₩47,416 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,423 | ₩47,637 | ₩47,222 | ₩47,329 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,181 | ₩47,583 | ₩47,181 | ₩47,530 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,664 | ₩47,718 | ₩47,557 | ₩47,577 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,878 | ₩47,892 | ₩47,503 | ₩47,516 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,133 | ₩48,173 | ₩47,396 | ₩47,436 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,213 | ₩48,213 | ₩48,066 | ₩48,093 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,932 | ₩48,093 | ₩47,852 | ₩47,852 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,248 | ₩47,677 | ₩47,248 | ₩47,651 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,685 | ₩47,208 | ₩46,565 | ₩47,101 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,967 | ₩47,034 | ₩46,444 | ₩46,444 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,329 | ₩47,329 | ₩46,538 | ₩47,051 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,329 | ₩47,396 | ₩47,061 | ₩47,061 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,610 | ₩47,637 | ₩47,141 | ₩47,214 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,892 | ₩47,959 | ₩47,852 | ₩47,945 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,503 | ₩47,557 | ₩47,409 | ₩47,419 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,530 | ₩47,825 | ₩47,476 | ₩47,758 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,356 | ₩47,624 | ₩47,356 | ₩47,557 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,396 | ₩47,557 | ₩47,396 | ₩47,516 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,181 | ₩47,235 | ₩47,181 | ₩47,181 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,382 | ₩47,382 | ₩47,159 | ₩47,159 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,289 | ₩47,463 | ₩47,289 | ₩47,393 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,195 | ₩47,302 | ₩47,168 | ₩47,235 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,458 | ₩46,833 | ₩46,458 | ₩46,833 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,310 | ₩46,645 | ₩46,297 | ₩46,605 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,324 | ₩46,431 | ₩46,189 | ₩46,189 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,444 | ₩46,525 | ₩46,350 | ₩46,525 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,391 | ₩46,391 | ₩46,310 | ₩46,310 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,471 | ₩46,471 | ₩46,417 | ₩46,417 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,109 | ₩46,270 | ₩46,096 | ₩46,096 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,122 | ₩46,417 | ₩46,122 | ₩46,364 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,538 | ₩46,645 | ₩46,391 | ₩46,417 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,444 | ₩46,444 | ₩46,324 | ₩46,324 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,672 | ₩46,672 | ₩46,324 | ₩46,337 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,592 | ₩46,665 | ₩46,525 | ₩46,656 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,908 | ₩46,350 | ₩45,908 | ₩46,192 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,055 | ₩46,136 | ₩45,801 | ₩45,829 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,417 | ₩46,484 | ₩46,310 | ₩46,317 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,270 | ₩46,463 | ₩46,189 | ₩46,463 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,694 | ₩45,707 | ₩45,586 | ₩45,695 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,921 | ₩45,921 | ₩45,747 | ₩45,761 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,015 | ₩46,029 | ₩45,948 | ₩45,976 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,921 | ₩45,988 | ₩45,908 | ₩45,940 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,096 | ₩46,149 | ₩45,667 | ₩46,002 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,444 | ₩46,444 | ₩46,149 | ₩46,204 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,551 | ₩46,551 | ₩46,214 | ₩46,214 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,364 | ₩46,404 | ₩46,324 | ₩46,377 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,203 | ₩46,471 | ₩46,203 | ₩46,258 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,787 | ₩45,787 | ₩45,667 | ₩45,777 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,506 | ₩45,667 | ₩45,506 | ₩45,573 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,144 | ₩45,385 | ₩45,084 | ₩45,084 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,702 | ₩45,082 | ₩44,702 | ₩45,082 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,702 | ₩44,702 | ₩44,651 | ₩44,651 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,635 | ₩45,010 | ₩44,635 | ₩44,943 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,849 | ₩44,903 | ₩44,661 | ₩44,903 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,730 | ₩43,964 | ₩43,723 | ₩43,911 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,011 | ₩44,011 | ₩43,924 | ₩43,982 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,402 | ₩43,826 | ₩43,402 | ₩43,826 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,830 | ₩43,830 | ₩43,710 | ₩43,710 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,187 | ₩43,629 | ₩42,999 | ₩43,569 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,845 | ₩43,053 | ₩42,570 | ₩42,666 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,711 | ₩42,718 | ₩42,676 | ₩42,676 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,656 | ₩43,723 | ₩43,414 | ₩43,414 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,549 | ₩43,723 | ₩43,549 | ₩43,668 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,187 | ₩43,375 | ₩43,160 | ₩43,213 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,455 | ₩43,469 | ₩43,160 | ₩43,175 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,227 | ₩43,227 | ₩42,705 | ₩42,865 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,973 | ₩43,321 | ₩42,919 | ₩43,167 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,469 | ₩43,469 | ₩43,107 | ₩43,120 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,750 | ₩43,750 | ₩43,603 | ₩43,616 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,589 | ₩43,589 | ₩43,435 | ₩43,455 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,402 | ₩43,418 | ₩43,147 | ₩43,147 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,455 | ₩43,549 | ₩43,214 | ₩43,214 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩44,005 | ₩44,018 | ₩43,696 | ₩43,817 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,179 | ₩44,206 | ₩43,683 | ₩43,871 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,857 | ₩44,326 | ₩43,576 | ₩44,292 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,804 | ₩44,326 | ₩43,804 | ₩44,326 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,447 | ₩44,608 | ₩44,179 | ₩44,420 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,648 | ₩44,755 | ₩44,340 | ₩44,728 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,081 | ₩44,715 | ₩44,072 | ₩44,568 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,997 | ₩45,224 | ₩44,943 | ₩45,077 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,648 | ₩45,251 | ₩44,648 | ₩45,251 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,863 | ₩44,876 | ₩44,621 | ₩44,809 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,568 | ₩44,822 | ₩44,568 | ₩44,755 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,836 | ₩44,970 | ₩44,782 | ₩44,889 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,527 | ₩44,554 | ₩44,273 | ₩44,447 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,742 | ₩44,769 | ₩44,407 | ₩44,648 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,769 | ₩44,795 | ₩44,527 | ₩44,728 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,769 | ₩44,863 | ₩44,688 | ₩44,822 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,715 | ₩44,715 | ₩44,270 | ₩44,514 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,501 | ₩44,836 | ₩44,501 | ₩44,652 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,809 | ₩44,809 | ₩44,367 | ₩44,367 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,131 | ₩45,278 | ₩44,930 | ₩45,010 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,358 | ₩45,425 | ₩45,291 | ₩45,332 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩45,010 | ₩45,278 | ₩45,010 | ₩45,251 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,037 | ₩45,385 | ₩45,037 | ₩45,385 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,795 | ₩44,795 | ₩44,474 | ₩44,501 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,661 | ₩45,077 | ₩44,661 | ₩44,916 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,836 | ₩44,836 | ₩44,206 | ₩44,434 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,702 | ₩44,930 | ₩44,661 | ₩44,903 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,474 | ₩44,648 | ₩44,326 | ₩44,648 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,728 | ₩44,728 | ₩44,474 | ₩44,612 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,755 | ₩44,836 | ₩44,581 | ₩44,688 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,728 | ₩44,804 | ₩44,728 | ₩44,795 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,836 | ₩44,899 | ₩44,822 | ₩44,849 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,943 | ₩44,943 | ₩44,675 | ₩44,816 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,064 | ₩45,238 | ₩45,010 | ₩45,037 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,554 | ₩44,836 | ₩44,541 | ₩44,836 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,326 | ₩44,568 | ₩44,192 | ₩44,200 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,889 | ₩44,903 | ₩44,782 | ₩44,795 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,809 | ₩45,064 | ₩44,809 | ₩44,943 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,675 | ₩44,920 | ₩44,675 | ₩44,920 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,568 | ₩44,621 | ₩44,501 | ₩44,600 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,501 | ₩44,619 | ₩44,501 | ₩44,619 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,340 | ₩44,648 | ₩44,340 | ₩44,605 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,139 | ₩44,393 | ₩44,139 | ₩44,253 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,407 | ₩44,407 | ₩43,790 | ₩43,828 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,367 | ₩44,434 | ₩44,300 | ₩44,407 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,125 | ₩44,233 | ₩44,085 | ₩44,112 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,844 | ₩43,844 | ₩43,750 | ₩43,830 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,616 | ₩43,616 | ₩43,442 | ₩43,442 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,804 | ₩43,804 | ₩43,763 | ₩43,771 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,670 | ₩43,817 | ₩43,670 | ₩43,750 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,737 | ₩43,784 | ₩43,656 | ₩43,784 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,885 | ₩43,897 | ₩43,871 | ₩43,871 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,750 | ₩43,763 | ₩43,562 | ₩43,609 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,656 | ₩43,763 | ₩43,649 | ₩43,723 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,344 | ₩43,415 | ₩43,309 | ₩43,309 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,469 | ₩43,469 | ₩43,174 | ₩43,174 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,469 | ₩43,469 | ₩43,312 | ₩43,312 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,522 | ₩43,710 | ₩43,522 | ₩43,687 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,951 | ₩44,031 | ₩43,951 | ₩43,985 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,964 | ₩44,018 | ₩43,897 | ₩43,955 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,897 | ₩44,115 | ₩43,897 | ₩44,115 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,522 | ₩43,964 | ₩43,522 | ₩43,871 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,469 | ₩43,509 | ₩43,214 | ₩43,227 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,455 | ₩43,482 | ₩43,442 | ₩43,443 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,495 | ₩43,664 | ₩43,495 | ₩43,562 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,361 | ₩43,415 | ₩43,308 | ₩43,415 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,361 | ₩43,482 | ₩43,361 | ₩43,467 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,919 | ₩43,200 | ₩42,919 | ₩43,093 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,066 | ₩43,241 | ₩42,986 | ₩42,986 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,218 | ₩43,218 | ₩43,160 | ₩43,214 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,892 | ₩43,241 | ₩42,892 | ₩43,107 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,884 | ₩42,959 | ₩42,884 | ₩42,919 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,463 | ₩42,517 | ₩42,463 | ₩42,477 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,820 | ₩42,530 | ₩41,820 | ₩42,302 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,463 | ₩42,463 | ₩41,579 | ₩41,579 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,155 | ₩42,162 | ₩42,142 | ₩42,142 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,343 | ₩42,585 | ₩42,235 | ₩42,450 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,946 | ₩42,999 | ₩42,302 | ₩42,396 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,946 | ₩43,321 | ₩42,946 | ₩43,026 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,586 | ₩43,629 | ₩43,267 | ₩43,294 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,804 | ₩43,918 | ₩43,737 | ₩43,737 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,200 | ₩43,518 | ₩43,174 | ₩43,478 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,852 | ₩43,026 | ₩42,705 | ₩43,013 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,691 | ₩42,798 | ₩42,396 | ₩42,798 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,060 | ₩43,060 | ₩42,664 | ₩42,745 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,772 | ₩43,214 | ₩42,772 | ₩43,053 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,934 | ₩42,986 | ₩42,867 | ₩42,879 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,790 | ₩43,790 | ₩43,254 | ₩43,280 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,160 | ₩43,576 | ₩43,160 | ₩43,522 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,455 | ₩43,536 | ₩43,227 | ₩43,227 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,045 | ₩44,045 | ₩43,254 | ₩43,267 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,206 | ₩44,326 | ₩43,924 | ₩43,924 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,340 | ₩44,447 | ₩44,273 | ₩44,340 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,219 | ₩44,273 | ₩44,112 | ₩44,112 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,857 | ₩43,951 | ₩43,737 | ₩43,871 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,790 | ₩43,790 | ₩43,603 | ₩43,656 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,670 | ₩43,938 | ₩43,670 | ₩43,904 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,455 | ₩43,710 | ₩43,455 | ₩43,656 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩43,002 | ₩43,265 | ₩43,002 | ₩43,200 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,442 | ₩43,442 | ₩42,705 | ₩42,808 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,348 | ₩43,348 | ₩43,254 | ₩43,285 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,772 | ₩43,313 | ₩42,772 | ₩43,091 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,982 | ₩43,019 | ₩42,879 | ₩42,986 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,656 | ₩43,723 | ₩42,678 | ₩42,678 | -2.24% | 1만 |
|---|