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 | ₩49,192 | ₩49,226 | ₩49,192 | ₩49,199 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,549 | ₩48,950 | ₩48,549 | ₩48,936 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,656 | ₩48,789 | ₩48,629 | ₩48,723 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,938 | ₩48,944 | ₩48,917 | ₩48,938 | 0.00% | 5천 |
| 2026.10.05 | ₩48,790 | ₩48,871 | ₩48,763 | ₩48,817 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,605 | ₩48,616 | ₩48,388 | ₩48,616 | +0.02% | 9천 |
| 2026.10.01 | ₩48,522 | ₩48,536 | ₩48,214 | ₩48,428 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,817 | ₩48,844 | ₩48,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,549 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,509 | ₩48,723 | ₩48,509 | ₩48,666 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,830 | ₩48,844 | ₩48,777 | ₩48,777 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,299 | ₩49,299 | ₩49,273 | ₩49,293 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,723 | ₩48,911 | ₩48,723 | ₩48,911 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,206 | ₩49,206 | ₩49,005 | ₩49,005 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,500 | ₩49,500 | ₩49,232 | ₩49,286 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,728 | ₩49,795 | ₩49,514 | ₩49,762 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,527 | ₩49,541 | ₩49,435 | ₩49,516 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,829 | ₩49,862 | ₩49,782 | ₩49,791 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,023 | ₩50,023 | ₩49,192 | ₩49,554 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,237 | ₩50,331 | ₩50,237 | ₩50,264 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,465 | ₩50,592 | ₩50,318 | ₩50,358 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,452 | ₩50,479 | ₩50,438 | ₩50,450 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,036 | ₩50,090 | ₩50,036 | ₩50,087 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,425 | ₩50,425 | ₩50,294 | ₩50,294 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,693 | ₩50,816 | ₩50,532 | ₩50,532 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,001 | ₩51,082 | ₩50,992 | ₩50,992 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,981 | ₩51,309 | ₩50,981 | ₩51,229 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,666 | ₩50,988 | ₩50,666 | ₩50,891 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,814 | ₩50,840 | ₩50,532 | ₩50,559 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,974 | ₩51,055 | ₩50,974 | ₩50,998 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,162 | ₩51,403 | ₩51,162 | ₩51,256 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,443 | ₩51,470 | ₩51,350 | ₩51,363 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,685 | ₩51,752 | ₩51,618 | ₩51,667 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,323 | ₩51,618 | ₩51,323 | ₩51,618 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,309 | ₩51,394 | ₩51,309 | ₩51,394 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,242 | ₩51,256 | ₩51,189 | ₩51,221 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,154 | ₩51,242 | ₩50,878 | ₩50,878 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,336 | ₩51,336 | ₩51,202 | ₩51,202 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,202 | ₩51,296 | ₩51,116 | ₩51,116 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,396 | ₩51,430 | ₩51,130 | ₩51,130 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,323 | ₩51,463 | ₩51,323 | ₩51,386 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,216 | ₩51,336 | ₩51,122 | ₩51,316 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,015 | ₩51,216 | ₩51,015 | ₩51,139 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,048 | ₩51,108 | ₩51,029 | ₩51,029 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,921 | ₩51,001 | ₩50,921 | ₩51,001 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,532 | ₩50,673 | ₩50,532 | ₩50,666 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,318 | ₩50,331 | ₩50,237 | ₩50,304 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,572 | ₩50,613 | ₩50,318 | ₩50,318 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,822 | ₩50,586 | ₩49,822 | ₩50,546 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,594 | ₩49,876 | ₩49,594 | ₩49,876 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,380 | ₩49,474 | ₩49,380 | ₩49,421 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,911 | ₩49,172 | ₩48,911 | ₩49,152 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,917 | ₩48,917 | ₩48,495 | ₩48,495 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,911 | ₩49,072 | ₩48,911 | ₩49,058 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,643 | ₩48,737 | ₩48,562 | ₩48,637 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,227 | ₩48,442 | ₩48,227 | ₩48,335 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,187 | ₩48,187 | ₩48,067 | ₩48,160 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,522 | ₩48,549 | ₩48,335 | ₩48,395 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,227 | ₩48,335 | ₩48,227 | ₩48,312 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,147 | ₩48,254 | ₩48,026 | ₩48,028 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,187 | ₩48,469 | ₩48,187 | ₩48,214 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,428 | ₩48,428 | ₩48,294 | ₩48,428 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,147 | ₩48,174 | ₩48,120 | ₩48,167 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,428 | ₩48,428 | ₩48,067 | ₩48,120 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,241 | ₩48,298 | ₩48,174 | ₩48,298 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,134 | ₩48,254 | ₩48,134 | ₩48,242 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,799 | ₩48,040 | ₩47,799 | ₩48,013 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,691 | ₩47,691 | ₩47,383 | ₩47,423 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,120 | ₩48,120 | ₩47,906 | ₩47,906 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,825 | ₩47,906 | ₩47,718 | ₩47,906 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,623 | ₩47,624 | ₩47,450 | ₩47,616 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,316 | ₩47,557 | ₩47,316 | ₩47,437 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,343 | ₩47,343 | ₩47,115 | ₩47,122 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,506 | ₩47,651 | ₩47,464 | ₩47,531 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,263 | ₩47,598 | ₩47,263 | ₩47,383 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,749 | ₩47,986 | ₩47,403 | ₩47,403 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,410 | ₩47,624 | ₩47,209 | ₩47,316 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,169 | ₩47,571 | ₩47,169 | ₩47,517 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,651 | ₩47,705 | ₩47,544 | ₩47,564 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,866 | ₩47,879 | ₩47,490 | ₩47,504 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,120 | ₩48,160 | ₩47,383 | ₩47,423 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,201 | ₩48,201 | ₩48,053 | ₩48,080 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,919 | ₩48,080 | ₩47,839 | ₩47,839 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,236 | ₩47,665 | ₩47,236 | ₩47,638 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,673 | ₩47,196 | ₩46,552 | ₩47,088 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,954 | ₩47,021 | ₩46,432 | ₩46,432 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,316 | ₩47,316 | ₩46,525 | ₩47,039 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,316 | ₩47,383 | ₩47,048 | ₩47,048 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,598 | ₩47,624 | ₩47,129 | ₩47,201 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,879 | ₩47,946 | ₩47,839 | ₩47,933 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,490 | ₩47,544 | ₩47,397 | ₩47,406 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,517 | ₩47,812 | ₩47,464 | ₩47,745 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,343 | ₩47,611 | ₩47,343 | ₩47,544 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,383 | ₩47,544 | ₩47,383 | ₩47,504 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,169 | ₩47,222 | ₩47,169 | ₩47,169 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,370 | ₩47,370 | ₩47,146 | ₩47,146 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,276 | ₩47,450 | ₩47,276 | ₩47,380 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,182 | ₩47,289 | ₩47,155 | ₩47,222 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,445 | ₩46,820 | ₩46,445 | ₩46,820 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,298 | ₩46,633 | ₩46,284 | ₩46,592 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,311 | ₩46,418 | ₩46,177 | ₩46,177 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,432 | ₩46,512 | ₩46,338 | ₩46,512 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,378 | ₩46,378 | ₩46,298 | ₩46,298 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,458 | ₩46,458 | ₩46,405 | ₩46,405 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,097 | ₩46,257 | ₩46,083 | ₩46,083 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,110 | ₩46,405 | ₩46,110 | ₩46,351 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,525 | ₩46,633 | ₩46,378 | ₩46,405 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,432 | ₩46,432 | ₩46,311 | ₩46,311 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,659 | ₩46,659 | ₩46,311 | ₩46,324 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,579 | ₩46,653 | ₩46,512 | ₩46,643 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,896 | ₩46,338 | ₩45,896 | ₩46,180 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,043 | ₩46,123 | ₩45,788 | ₩45,817 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,405 | ₩46,472 | ₩46,298 | ₩46,304 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,257 | ₩46,450 | ₩46,177 | ₩46,450 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,681 | ₩45,695 | ₩45,574 | ₩45,683 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,909 | ₩45,909 | ₩45,735 | ₩45,748 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,003 | ₩46,016 | ₩45,936 | ₩45,964 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,909 | ₩45,976 | ₩45,896 | ₩45,928 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,083 | ₩46,137 | ₩45,654 | ₩45,989 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,432 | ₩46,432 | ₩46,137 | ₩46,192 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,539 | ₩46,539 | ₩46,201 | ₩46,201 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,351 | ₩46,391 | ₩46,311 | ₩46,365 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,190 | ₩46,458 | ₩46,190 | ₩46,245 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,775 | ₩45,775 | ₩45,654 | ₩45,764 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,494 | ₩45,654 | ₩45,494 | ₩45,561 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,132 | ₩45,373 | ₩45,072 | ₩45,072 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,690 | ₩45,070 | ₩44,690 | ₩45,070 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,690 | ₩44,690 | ₩44,639 | ₩44,639 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,623 | ₩44,998 | ₩44,623 | ₩44,931 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,837 | ₩44,891 | ₩44,649 | ₩44,891 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,718 | ₩43,953 | ₩43,711 | ₩43,899 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,000 | ₩44,000 | ₩43,912 | ₩43,970 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,390 | ₩43,815 | ₩43,390 | ₩43,815 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,819 | ₩43,819 | ₩43,698 | ₩43,698 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,175 | ₩43,618 | ₩42,988 | ₩43,557 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,834 | ₩43,041 | ₩42,559 | ₩42,654 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,700 | ₩42,706 | ₩42,665 | ₩42,665 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,644 | ₩43,711 | ₩43,402 | ₩43,402 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,537 | ₩43,711 | ₩43,537 | ₩43,657 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,175 | ₩43,363 | ₩43,149 | ₩43,201 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,443 | ₩43,457 | ₩43,149 | ₩43,163 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,216 | ₩43,216 | ₩42,693 | ₩42,854 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,961 | ₩43,309 | ₩42,907 | ₩43,155 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,457 | ₩43,457 | ₩43,095 | ₩43,108 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,738 | ₩43,738 | ₩43,591 | ₩43,604 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,577 | ₩43,577 | ₩43,423 | ₩43,443 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,390 | ₩43,406 | ₩43,135 | ₩43,135 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,443 | ₩43,537 | ₩43,202 | ₩43,202 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,993 | ₩44,006 | ₩43,685 | ₩43,805 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,167 | ₩44,194 | ₩43,671 | ₩43,859 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,845 | ₩44,314 | ₩43,564 | ₩44,280 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,792 | ₩44,314 | ₩43,792 | ₩44,314 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,435 | ₩44,596 | ₩44,167 | ₩44,408 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,636 | ₩44,743 | ₩44,328 | ₩44,716 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,069 | ₩44,703 | ₩44,060 | ₩44,556 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,984 | ₩45,212 | ₩44,931 | ₩45,065 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,636 | ₩45,239 | ₩44,636 | ₩45,239 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,850 | ₩44,864 | ₩44,609 | ₩44,797 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,556 | ₩44,810 | ₩44,556 | ₩44,743 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,824 | ₩44,958 | ₩44,770 | ₩44,877 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,515 | ₩44,542 | ₩44,261 | ₩44,435 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,730 | ₩44,757 | ₩44,395 | ₩44,636 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,757 | ₩44,783 | ₩44,515 | ₩44,716 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,757 | ₩44,850 | ₩44,676 | ₩44,810 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,703 | ₩44,703 | ₩44,258 | ₩44,502 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,489 | ₩44,824 | ₩44,489 | ₩44,640 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,797 | ₩44,797 | ₩44,355 | ₩44,355 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,118 | ₩45,266 | ₩44,917 | ₩44,998 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,346 | ₩45,413 | ₩45,279 | ₩45,319 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,998 | ₩45,266 | ₩44,998 | ₩45,239 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,025 | ₩45,373 | ₩45,025 | ₩45,373 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,783 | ₩44,783 | ₩44,462 | ₩44,489 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,649 | ₩45,065 | ₩44,649 | ₩44,904 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,824 | ₩44,824 | ₩44,194 | ₩44,422 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,690 | ₩44,917 | ₩44,649 | ₩44,891 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,462 | ₩44,636 | ₩44,314 | ₩44,636 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,716 | ₩44,716 | ₩44,462 | ₩44,600 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,743 | ₩44,824 | ₩44,569 | ₩44,676 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,716 | ₩44,792 | ₩44,716 | ₩44,783 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,824 | ₩44,887 | ₩44,810 | ₩44,837 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,931 | ₩44,931 | ₩44,663 | ₩44,804 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,051 | ₩45,226 | ₩44,998 | ₩45,025 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,542 | ₩44,824 | ₩44,529 | ₩44,824 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,314 | ₩44,556 | ₩44,180 | ₩44,189 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,877 | ₩44,891 | ₩44,770 | ₩44,783 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,797 | ₩45,051 | ₩44,797 | ₩44,931 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,663 | ₩44,908 | ₩44,663 | ₩44,908 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,556 | ₩44,609 | ₩44,489 | ₩44,588 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,489 | ₩44,607 | ₩44,489 | ₩44,607 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,328 | ₩44,636 | ₩44,328 | ₩44,593 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,127 | ₩44,381 | ₩44,127 | ₩44,241 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,395 | ₩44,395 | ₩43,778 | ₩43,816 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,355 | ₩44,422 | ₩44,288 | ₩44,395 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,113 | ₩44,221 | ₩44,073 | ₩44,100 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,832 | ₩43,832 | ₩43,738 | ₩43,819 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,604 | ₩43,604 | ₩43,430 | ₩43,430 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,792 | ₩43,792 | ₩43,752 | ₩43,760 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,658 | ₩43,805 | ₩43,658 | ₩43,738 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,725 | ₩43,772 | ₩43,644 | ₩43,772 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,874 | ₩43,886 | ₩43,859 | ₩43,859 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,738 | ₩43,752 | ₩43,551 | ₩43,598 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,644 | ₩43,752 | ₩43,638 | ₩43,711 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,332 | ₩43,403 | ₩43,297 | ₩43,297 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,457 | ₩43,457 | ₩43,162 | ₩43,162 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,457 | ₩43,457 | ₩43,300 | ₩43,300 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,510 | ₩43,698 | ₩43,510 | ₩43,675 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,939 | ₩44,020 | ₩43,939 | ₩43,973 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,953 | ₩44,006 | ₩43,886 | ₩43,943 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,886 | ₩44,103 | ₩43,886 | ₩44,103 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,510 | ₩43,953 | ₩43,510 | ₩43,859 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,457 | ₩43,497 | ₩43,202 | ₩43,216 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,443 | ₩43,470 | ₩43,430 | ₩43,431 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,484 | ₩43,652 | ₩43,484 | ₩43,551 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,350 | ₩43,403 | ₩43,296 | ₩43,403 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,350 | ₩43,470 | ₩43,350 | ₩43,456 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,907 | ₩43,189 | ₩42,907 | ₩43,082 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,055 | ₩43,229 | ₩42,974 | ₩42,974 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,206 | ₩43,206 | ₩43,149 | ₩43,202 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,881 | ₩43,229 | ₩42,881 | ₩43,095 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,873 | ₩42,948 | ₩42,873 | ₩42,907 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,452 | ₩42,505 | ₩42,452 | ₩42,465 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,809 | ₩42,519 | ₩41,809 | ₩42,291 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,452 | ₩42,452 | ₩41,567 | ₩41,567 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,144 | ₩42,150 | ₩42,130 | ₩42,130 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,331 | ₩42,574 | ₩42,224 | ₩42,438 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,934 | ₩42,988 | ₩42,291 | ₩42,385 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,934 | ₩43,309 | ₩42,934 | ₩43,015 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,575 | ₩43,618 | ₩43,256 | ₩43,283 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,792 | ₩43,906 | ₩43,725 | ₩43,725 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,189 | ₩43,506 | ₩43,162 | ₩43,466 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,840 | ₩43,015 | ₩42,693 | ₩43,001 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,680 | ₩42,787 | ₩42,385 | ₩42,787 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,048 | ₩43,048 | ₩42,653 | ₩42,733 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,760 | ₩43,202 | ₩42,760 | ₩43,041 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,922 | ₩42,974 | ₩42,855 | ₩42,867 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,778 | ₩43,778 | ₩43,242 | ₩43,268 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,149 | ₩43,564 | ₩43,149 | ₩43,510 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,443 | ₩43,524 | ₩43,216 | ₩43,216 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,033 | ₩44,033 | ₩43,242 | ₩43,256 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,194 | ₩44,314 | ₩43,912 | ₩43,912 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,328 | ₩44,435 | ₩44,261 | ₩44,328 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,207 | ₩44,261 | ₩44,100 | ₩44,100 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,845 | ₩43,939 | ₩43,725 | ₩43,859 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,778 | ₩43,778 | ₩43,591 | ₩43,644 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,658 | ₩43,926 | ₩43,658 | ₩43,892 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,443 | ₩43,698 | ₩43,443 | ₩43,644 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,991 | ₩43,253 | ₩42,991 | ₩43,189 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,430 | ₩43,430 | ₩42,693 | ₩42,796 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,336 | ₩43,336 | ₩43,242 | ₩43,273 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,760 | ₩43,301 | ₩42,760 | ₩43,079 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,970 | ₩43,008 | ₩42,867 | ₩42,974 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,644 | ₩43,711 | ₩42,666 | ₩42,666 | -2.24% | 1만 |
|---|