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 | ₩49,124 | ₩49,158 | ₩49,124 | ₩49,131 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,482 | ₩48,882 | ₩48,482 | ₩48,869 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,589 | ₩48,721 | ₩48,562 | ₩48,656 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,870 | ₩48,877 | ₩48,850 | ₩48,870 | 0.00% | 5천 |
| 2026.10.05 | ₩48,723 | ₩48,803 | ₩48,696 | ₩48,750 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,538 | ₩48,549 | ₩48,321 | ₩48,549 | +0.02% | 9천 |
| 2026.10.01 | ₩48,455 | ₩48,469 | ₩48,147 | ₩48,361 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,750 | ₩48,776 | ₩48,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,482 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,442 | ₩48,656 | ₩48,442 | ₩48,598 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,763 | ₩48,776 | ₩48,709 | ₩48,709 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,231 | ₩49,231 | ₩49,205 | ₩49,225 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,656 | ₩48,843 | ₩48,656 | ₩48,843 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,138 | ₩49,138 | ₩48,937 | ₩48,937 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,432 | ₩49,432 | ₩49,164 | ₩49,218 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,659 | ₩49,726 | ₩49,445 | ₩49,693 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,459 | ₩49,472 | ₩49,366 | ₩49,448 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,760 | ₩49,793 | ₩49,713 | ₩49,722 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩49,954 | ₩49,954 | ₩49,124 | ₩49,486 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,168 | ₩50,262 | ₩50,168 | ₩50,195 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,395 | ₩50,523 | ₩50,248 | ₩50,288 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,382 | ₩50,409 | ₩50,369 | ₩50,381 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩49,967 | ₩50,021 | ₩49,967 | ₩50,018 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,355 | ₩50,355 | ₩50,224 | ₩50,224 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,623 | ₩50,746 | ₩50,462 | ₩50,462 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩50,931 | ₩51,011 | ₩50,921 | ₩50,921 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,911 | ₩51,239 | ₩50,911 | ₩51,158 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,596 | ₩50,917 | ₩50,596 | ₩50,821 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,743 | ₩50,770 | ₩50,462 | ₩50,489 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,904 | ₩50,984 | ₩50,904 | ₩50,928 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,091 | ₩51,332 | ₩51,091 | ₩51,185 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,372 | ₩51,399 | ₩51,279 | ₩51,292 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,613 | ₩51,680 | ₩51,546 | ₩51,596 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,252 | ₩51,546 | ₩51,252 | ₩51,546 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,239 | ₩51,323 | ₩51,239 | ₩51,323 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,172 | ₩51,185 | ₩51,118 | ₩51,150 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,083 | ₩51,172 | ₩50,808 | ₩50,808 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,265 | ₩51,265 | ₩51,131 | ₩51,131 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,131 | ₩51,225 | ₩51,046 | ₩51,046 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,326 | ₩51,359 | ₩51,059 | ₩51,059 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,252 | ₩51,392 | ₩51,252 | ₩51,315 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,145 | ₩51,265 | ₩51,051 | ₩51,245 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩50,944 | ₩51,145 | ₩50,944 | ₩51,069 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩50,978 | ₩51,038 | ₩50,959 | ₩50,959 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,850 | ₩50,931 | ₩50,850 | ₩50,931 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,462 | ₩50,603 | ₩50,462 | ₩50,596 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,248 | ₩50,262 | ₩50,168 | ₩50,235 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,503 | ₩50,543 | ₩50,248 | ₩50,248 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,753 | ₩50,516 | ₩49,753 | ₩50,476 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,526 | ₩49,807 | ₩49,526 | ₩49,807 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,312 | ₩49,405 | ₩49,312 | ₩49,353 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,843 | ₩49,104 | ₩48,843 | ₩49,084 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,850 | ₩48,850 | ₩48,428 | ₩48,428 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,843 | ₩49,004 | ₩48,843 | ₩48,990 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,576 | ₩48,669 | ₩48,495 | ₩48,570 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,161 | ₩48,375 | ₩48,161 | ₩48,268 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,121 | ₩48,121 | ₩48,000 | ₩48,094 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,455 | ₩48,482 | ₩48,268 | ₩48,328 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,161 | ₩48,268 | ₩48,161 | ₩48,245 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,080 | ₩48,187 | ₩47,960 | ₩47,961 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,121 | ₩48,402 | ₩48,121 | ₩48,147 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,361 | ₩48,361 | ₩48,228 | ₩48,361 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,080 | ₩48,107 | ₩48,054 | ₩48,101 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,361 | ₩48,361 | ₩48,000 | ₩48,054 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,174 | ₩48,232 | ₩48,107 | ₩48,232 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,067 | ₩48,187 | ₩48,067 | ₩48,175 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,733 | ₩47,973 | ₩47,733 | ₩47,947 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,625 | ₩47,625 | ₩47,318 | ₩47,358 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,054 | ₩48,054 | ₩47,840 | ₩47,840 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,759 | ₩47,840 | ₩47,652 | ₩47,840 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,557 | ₩47,559 | ₩47,385 | ₩47,551 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,251 | ₩47,492 | ₩47,251 | ₩47,371 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,278 | ₩47,278 | ₩47,050 | ₩47,057 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,441 | ₩47,585 | ₩47,398 | ₩47,465 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,197 | ₩47,532 | ₩47,197 | ₩47,318 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,683 | ₩47,920 | ₩47,338 | ₩47,338 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,344 | ₩47,559 | ₩47,144 | ₩47,251 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,104 | ₩47,505 | ₩47,104 | ₩47,452 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,585 | ₩47,639 | ₩47,478 | ₩47,498 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,799 | ₩47,813 | ₩47,425 | ₩47,438 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,054 | ₩48,094 | ₩47,318 | ₩47,358 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,134 | ₩48,134 | ₩47,987 | ₩48,014 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,853 | ₩48,014 | ₩47,773 | ₩47,773 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,170 | ₩47,599 | ₩47,170 | ₩47,572 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,608 | ₩47,130 | ₩46,488 | ₩47,023 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,889 | ₩46,956 | ₩46,368 | ₩46,368 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,251 | ₩47,251 | ₩46,461 | ₩46,974 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,251 | ₩47,318 | ₩46,983 | ₩46,983 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,532 | ₩47,559 | ₩47,063 | ₩47,136 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,813 | ₩47,880 | ₩47,773 | ₩47,866 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,425 | ₩47,478 | ₩47,331 | ₩47,340 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,452 | ₩47,746 | ₩47,398 | ₩47,679 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,278 | ₩47,545 | ₩47,278 | ₩47,478 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,318 | ₩47,478 | ₩47,318 | ₩47,438 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,104 | ₩47,157 | ₩47,104 | ₩47,104 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,304 | ₩47,304 | ₩47,081 | ₩47,081 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,211 | ₩47,385 | ₩47,211 | ₩47,315 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,117 | ₩47,224 | ₩47,090 | ₩47,157 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,381 | ₩46,756 | ₩46,381 | ₩46,756 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,234 | ₩46,568 | ₩46,220 | ₩46,528 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,247 | ₩46,354 | ₩46,113 | ₩46,113 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,368 | ₩46,448 | ₩46,274 | ₩46,448 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,314 | ₩46,314 | ₩46,234 | ₩46,234 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,394 | ₩46,394 | ₩46,341 | ₩46,341 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,033 | ₩46,194 | ₩46,020 | ₩46,020 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,046 | ₩46,341 | ₩46,046 | ₩46,287 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,461 | ₩46,568 | ₩46,314 | ₩46,341 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,368 | ₩46,368 | ₩46,247 | ₩46,247 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,595 | ₩46,595 | ₩46,247 | ₩46,261 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,515 | ₩46,588 | ₩46,448 | ₩46,579 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,832 | ₩46,274 | ₩45,832 | ₩46,116 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩45,980 | ₩46,060 | ₩45,725 | ₩45,753 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,341 | ₩46,408 | ₩46,234 | ₩46,240 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,194 | ₩46,386 | ₩46,113 | ₩46,386 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,618 | ₩45,632 | ₩45,511 | ₩45,620 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,846 | ₩45,846 | ₩45,672 | ₩45,685 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩45,939 | ₩45,953 | ₩45,872 | ₩45,901 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,846 | ₩45,913 | ₩45,832 | ₩45,864 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,020 | ₩46,073 | ₩45,591 | ₩45,926 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,368 | ₩46,368 | ₩46,073 | ₩46,128 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,475 | ₩46,475 | ₩46,137 | ₩46,137 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,287 | ₩46,327 | ₩46,247 | ₩46,301 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,127 | ₩46,394 | ₩46,127 | ₩46,182 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,712 | ₩45,712 | ₩45,591 | ₩45,701 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,431 | ₩45,591 | ₩45,431 | ₩45,498 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,070 | ₩45,310 | ₩45,009 | ₩45,009 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,628 | ₩45,008 | ₩44,628 | ₩45,008 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,628 | ₩44,628 | ₩44,577 | ₩44,577 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,561 | ₩44,936 | ₩44,561 | ₩44,869 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,775 | ₩44,829 | ₩44,588 | ₩44,829 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,658 | ₩43,892 | ₩43,651 | ₩43,838 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩43,939 | ₩43,939 | ₩43,852 | ₩43,909 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,330 | ₩43,754 | ₩43,330 | ₩43,754 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,758 | ₩43,758 | ₩43,638 | ₩43,638 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,116 | ₩43,557 | ₩42,928 | ₩43,497 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,775 | ₩42,982 | ₩42,500 | ₩42,595 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,641 | ₩42,647 | ₩42,606 | ₩42,606 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,584 | ₩43,651 | ₩43,342 | ₩43,342 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,477 | ₩43,651 | ₩43,477 | ₩43,596 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,116 | ₩43,303 | ₩43,089 | ₩43,141 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,383 | ₩43,397 | ₩43,089 | ₩43,104 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,156 | ₩43,156 | ₩42,634 | ₩42,795 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,902 | ₩43,250 | ₩42,848 | ₩43,096 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,397 | ₩43,397 | ₩43,036 | ₩43,049 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,678 | ₩43,678 | ₩43,531 | ₩43,544 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,517 | ₩43,517 | ₩43,363 | ₩43,383 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,330 | ₩43,346 | ₩43,076 | ₩43,076 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,383 | ₩43,477 | ₩43,143 | ₩43,143 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,932 | ₩43,946 | ₩43,624 | ₩43,745 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,106 | ₩44,133 | ₩43,611 | ₩43,798 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,785 | ₩44,253 | ₩43,504 | ₩44,218 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,731 | ₩44,253 | ₩43,731 | ₩44,253 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,374 | ₩44,534 | ₩44,106 | ₩44,347 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,574 | ₩44,681 | ₩44,267 | ₩44,655 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,008 | ₩44,641 | ₩43,999 | ₩44,494 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,922 | ₩45,150 | ₩44,869 | ₩45,003 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,574 | ₩45,177 | ₩44,574 | ₩45,177 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,789 | ₩44,802 | ₩44,548 | ₩44,735 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,494 | ₩44,748 | ₩44,494 | ₩44,681 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,762 | ₩44,896 | ₩44,708 | ₩44,815 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,454 | ₩44,481 | ₩44,200 | ₩44,374 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,668 | ₩44,695 | ₩44,334 | ₩44,574 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,695 | ₩44,722 | ₩44,454 | ₩44,655 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,695 | ₩44,789 | ₩44,615 | ₩44,748 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,641 | ₩44,641 | ₩44,197 | ₩44,441 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,427 | ₩44,762 | ₩44,427 | ₩44,578 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,735 | ₩44,735 | ₩44,293 | ₩44,293 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,056 | ₩45,203 | ₩44,855 | ₩44,936 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,284 | ₩45,351 | ₩45,217 | ₩45,257 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,936 | ₩45,203 | ₩44,936 | ₩45,177 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩44,963 | ₩45,310 | ₩44,963 | ₩45,310 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,722 | ₩44,722 | ₩44,400 | ₩44,427 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,588 | ₩45,003 | ₩44,588 | ₩44,842 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,762 | ₩44,762 | ₩44,133 | ₩44,360 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,628 | ₩44,855 | ₩44,588 | ₩44,829 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,400 | ₩44,574 | ₩44,253 | ₩44,574 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,655 | ₩44,655 | ₩44,400 | ₩44,538 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,681 | ₩44,762 | ₩44,508 | ₩44,615 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,655 | ₩44,730 | ₩44,655 | ₩44,722 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,762 | ₩44,825 | ₩44,748 | ₩44,775 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,869 | ₩44,869 | ₩44,601 | ₩44,742 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩44,989 | ₩45,163 | ₩44,936 | ₩44,963 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,481 | ₩44,762 | ₩44,467 | ₩44,762 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,253 | ₩44,494 | ₩44,119 | ₩44,127 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,815 | ₩44,829 | ₩44,708 | ₩44,722 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,735 | ₩44,989 | ₩44,735 | ₩44,869 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,601 | ₩44,846 | ₩44,601 | ₩44,846 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,494 | ₩44,548 | ₩44,427 | ₩44,526 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,427 | ₩44,545 | ₩44,427 | ₩44,545 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,267 | ₩44,574 | ₩44,267 | ₩44,532 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,066 | ₩44,320 | ₩44,066 | ₩44,180 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,334 | ₩44,334 | ₩43,718 | ₩43,755 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,293 | ₩44,360 | ₩44,227 | ₩44,334 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,053 | ₩44,160 | ₩44,012 | ₩44,039 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,772 | ₩43,772 | ₩43,678 | ₩43,758 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,544 | ₩43,544 | ₩43,370 | ₩43,370 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,731 | ₩43,731 | ₩43,691 | ₩43,699 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,598 | ₩43,745 | ₩43,598 | ₩43,678 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,664 | ₩43,711 | ₩43,584 | ₩43,711 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,813 | ₩43,825 | ₩43,798 | ₩43,798 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,678 | ₩43,691 | ₩43,491 | ₩43,537 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,584 | ₩43,691 | ₩43,578 | ₩43,651 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,272 | ₩43,343 | ₩43,238 | ₩43,238 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,397 | ₩43,397 | ₩43,102 | ₩43,102 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,397 | ₩43,397 | ₩43,240 | ₩43,240 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,450 | ₩43,638 | ₩43,450 | ₩43,615 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,879 | ₩43,959 | ₩43,879 | ₩43,912 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,892 | ₩43,946 | ₩43,825 | ₩43,883 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,825 | ₩44,042 | ₩43,825 | ₩44,042 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,450 | ₩43,892 | ₩43,450 | ₩43,798 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,397 | ₩43,437 | ₩43,143 | ₩43,156 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,383 | ₩43,410 | ₩43,370 | ₩43,371 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,424 | ₩43,592 | ₩43,424 | ₩43,491 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,290 | ₩43,343 | ₩43,236 | ₩43,343 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,290 | ₩43,410 | ₩43,290 | ₩43,396 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,848 | ₩43,129 | ₩42,848 | ₩43,022 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩42,995 | ₩43,169 | ₩42,915 | ₩42,915 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,147 | ₩43,147 | ₩43,089 | ₩43,143 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,821 | ₩43,169 | ₩42,821 | ₩43,036 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,813 | ₩42,888 | ₩42,813 | ₩42,848 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,393 | ₩42,447 | ₩42,393 | ₩42,407 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,751 | ₩42,460 | ₩41,751 | ₩42,233 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,393 | ₩42,393 | ₩41,510 | ₩41,510 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,085 | ₩42,092 | ₩42,072 | ₩42,072 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,273 | ₩42,515 | ₩42,166 | ₩42,380 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,875 | ₩42,928 | ₩42,233 | ₩42,326 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,875 | ₩43,250 | ₩42,875 | ₩42,955 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,515 | ₩43,557 | ₩43,196 | ₩43,223 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,731 | ₩43,845 | ₩43,664 | ₩43,664 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,129 | ₩43,446 | ₩43,102 | ₩43,406 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,781 | ₩42,955 | ₩42,634 | ₩42,942 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,621 | ₩42,728 | ₩42,326 | ₩42,728 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩42,989 | ₩42,989 | ₩42,594 | ₩42,674 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,701 | ₩43,143 | ₩42,701 | ₩42,982 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,863 | ₩42,915 | ₩42,796 | ₩42,808 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,718 | ₩43,718 | ₩43,183 | ₩43,208 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,089 | ₩43,504 | ₩43,089 | ₩43,450 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,383 | ₩43,464 | ₩43,156 | ₩43,156 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩43,972 | ₩43,972 | ₩43,183 | ₩43,196 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,133 | ₩44,253 | ₩43,852 | ₩43,852 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,267 | ₩44,374 | ₩44,200 | ₩44,267 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,146 | ₩44,200 | ₩44,039 | ₩44,039 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,785 | ₩43,879 | ₩43,664 | ₩43,798 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,718 | ₩43,718 | ₩43,531 | ₩43,584 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,598 | ₩43,865 | ₩43,598 | ₩43,832 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,383 | ₩43,638 | ₩43,383 | ₩43,584 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,931 | ₩43,193 | ₩42,931 | ₩43,129 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,370 | ₩43,370 | ₩42,634 | ₩42,737 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,276 | ₩43,276 | ₩43,183 | ₩43,214 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,701 | ₩43,242 | ₩42,701 | ₩43,019 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,911 | ₩42,949 | ₩42,808 | ₩42,915 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,584 | ₩43,651 | ₩42,607 | ₩42,607 | -2.24% | 1만 |
|---|