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 | ₩49,007 | ₩49,040 | ₩49,007 | ₩49,014 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,366 | ₩48,765 | ₩48,366 | ₩48,752 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,473 | ₩48,605 | ₩48,446 | ₩48,540 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,753 | ₩48,760 | ₩48,733 | ₩48,753 | 0.00% | 5천 |
| 2026.10.05 | ₩48,607 | ₩48,687 | ₩48,580 | ₩48,633 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,422 | ₩48,433 | ₩48,206 | ₩48,433 | +0.02% | 9천 |
| 2026.10.01 | ₩48,340 | ₩48,353 | ₩48,033 | ₩48,246 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,633 | ₩48,660 | ₩48,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,366 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,326 | ₩48,540 | ₩48,326 | ₩48,482 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,647 | ₩48,660 | ₩48,593 | ₩48,593 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,114 | ₩49,114 | ₩49,087 | ₩49,107 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,540 | ₩48,727 | ₩48,540 | ₩48,727 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,020 | ₩49,020 | ₩48,820 | ₩48,820 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,314 | ₩49,314 | ₩49,047 | ₩49,101 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,541 | ₩49,608 | ₩49,328 | ₩49,574 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,341 | ₩49,354 | ₩49,249 | ₩49,330 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,641 | ₩49,675 | ₩49,595 | ₩49,604 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩49,835 | ₩49,835 | ₩49,007 | ₩49,368 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,048 | ₩50,142 | ₩50,048 | ₩50,075 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,275 | ₩50,402 | ₩50,128 | ₩50,169 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,262 | ₩50,289 | ₩50,249 | ₩50,261 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩49,848 | ₩49,902 | ₩49,848 | ₩49,899 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,235 | ₩50,235 | ₩50,104 | ₩50,104 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,502 | ₩50,625 | ₩50,342 | ₩50,342 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩50,809 | ₩50,889 | ₩50,800 | ₩50,800 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩50,789 | ₩51,116 | ₩50,789 | ₩51,036 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,476 | ₩50,796 | ₩50,476 | ₩50,700 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,622 | ₩50,649 | ₩50,342 | ₩50,369 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩50,783 | ₩50,863 | ₩50,783 | ₩50,807 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩50,970 | ₩51,210 | ₩50,970 | ₩51,063 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,250 | ₩51,277 | ₩51,156 | ₩51,170 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,490 | ₩51,557 | ₩51,423 | ₩51,473 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,130 | ₩51,423 | ₩51,130 | ₩51,423 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,116 | ₩51,200 | ₩51,116 | ₩51,200 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,050 | ₩51,063 | ₩50,996 | ₩51,028 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩50,962 | ₩51,050 | ₩50,687 | ₩50,687 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,143 | ₩51,143 | ₩51,010 | ₩51,010 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,010 | ₩51,103 | ₩50,924 | ₩50,924 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,203 | ₩51,237 | ₩50,937 | ₩50,937 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,130 | ₩51,270 | ₩51,130 | ₩51,192 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,023 | ₩51,143 | ₩50,929 | ₩51,123 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩50,823 | ₩51,023 | ₩50,823 | ₩50,947 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩50,856 | ₩50,916 | ₩50,837 | ₩50,837 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,729 | ₩50,809 | ₩50,729 | ₩50,809 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,342 | ₩50,482 | ₩50,342 | ₩50,476 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,128 | ₩50,142 | ₩50,048 | ₩50,115 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,382 | ₩50,422 | ₩50,128 | ₩50,128 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,635 | ₩50,395 | ₩49,635 | ₩50,355 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,408 | ₩49,688 | ₩49,408 | ₩49,688 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,194 | ₩49,287 | ₩49,194 | ₩49,235 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,727 | ₩48,987 | ₩48,727 | ₩48,967 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,733 | ₩48,733 | ₩48,313 | ₩48,313 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,727 | ₩48,887 | ₩48,727 | ₩48,874 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,460 | ₩48,553 | ₩48,380 | ₩48,454 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,046 | ₩48,260 | ₩48,046 | ₩48,153 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,006 | ₩48,006 | ₩47,886 | ₩47,979 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,340 | ₩48,366 | ₩48,153 | ₩48,213 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,046 | ₩48,153 | ₩48,046 | ₩48,130 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩47,966 | ₩48,073 | ₩47,846 | ₩47,847 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,006 | ₩48,286 | ₩48,006 | ₩48,033 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,246 | ₩48,246 | ₩48,113 | ₩48,246 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩47,966 | ₩47,993 | ₩47,939 | ₩47,986 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,246 | ₩48,246 | ₩47,886 | ₩47,939 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,059 | ₩48,117 | ₩47,993 | ₩48,117 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩47,952 | ₩48,073 | ₩47,952 | ₩48,061 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,619 | ₩47,859 | ₩47,619 | ₩47,832 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,512 | ₩47,512 | ₩47,205 | ₩47,245 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩47,939 | ₩47,939 | ₩47,726 | ₩47,726 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,645 | ₩47,726 | ₩47,539 | ₩47,726 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,444 | ₩47,445 | ₩47,272 | ₩47,437 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,138 | ₩47,378 | ₩47,138 | ₩47,258 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,165 | ₩47,165 | ₩46,938 | ₩46,945 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,328 | ₩47,472 | ₩47,285 | ₩47,352 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,085 | ₩47,418 | ₩47,085 | ₩47,205 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,569 | ₩47,806 | ₩47,225 | ₩47,225 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,232 | ₩47,445 | ₩47,031 | ₩47,138 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩46,991 | ₩47,392 | ₩46,991 | ₩47,338 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,472 | ₩47,525 | ₩47,365 | ₩47,385 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,685 | ₩47,699 | ₩47,312 | ₩47,325 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩47,939 | ₩47,979 | ₩47,205 | ₩47,245 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,019 | ₩48,019 | ₩47,872 | ₩47,899 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,739 | ₩47,899 | ₩47,659 | ₩47,659 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,058 | ₩47,485 | ₩47,058 | ₩47,459 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,497 | ₩47,018 | ₩46,377 | ₩46,911 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,778 | ₩46,844 | ₩46,257 | ₩46,257 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,138 | ₩47,138 | ₩46,351 | ₩46,862 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,138 | ₩47,205 | ₩46,871 | ₩46,871 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,418 | ₩47,445 | ₩46,951 | ₩47,023 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,699 | ₩47,766 | ₩47,659 | ₩47,752 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,312 | ₩47,365 | ₩47,218 | ₩47,228 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,338 | ₩47,632 | ₩47,285 | ₩47,565 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,165 | ₩47,432 | ₩47,165 | ₩47,365 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,205 | ₩47,365 | ₩47,205 | ₩47,325 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩46,991 | ₩47,045 | ₩46,991 | ₩46,991 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,192 | ₩47,192 | ₩46,969 | ₩46,969 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,098 | ₩47,272 | ₩47,098 | ₩47,202 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,005 | ₩47,111 | ₩46,978 | ₩47,045 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,270 | ₩46,644 | ₩46,270 | ₩46,644 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,124 | ₩46,457 | ₩46,110 | ₩46,417 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,137 | ₩46,244 | ₩46,003 | ₩46,003 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,257 | ₩46,337 | ₩46,164 | ₩46,337 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,204 | ₩46,204 | ₩46,124 | ₩46,124 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,284 | ₩46,284 | ₩46,230 | ₩46,230 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩45,923 | ₩46,084 | ₩45,910 | ₩45,910 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩45,937 | ₩46,230 | ₩45,937 | ₩46,177 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,351 | ₩46,457 | ₩46,204 | ₩46,230 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,257 | ₩46,257 | ₩46,137 | ₩46,137 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,484 | ₩46,484 | ₩46,137 | ₩46,150 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,404 | ₩46,477 | ₩46,337 | ₩46,468 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,723 | ₩46,164 | ₩45,723 | ₩46,006 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩45,870 | ₩45,950 | ₩45,616 | ₩45,644 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,230 | ₩46,297 | ₩46,124 | ₩46,130 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,084 | ₩46,276 | ₩46,003 | ₩46,276 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,509 | ₩45,523 | ₩45,403 | ₩45,511 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,736 | ₩45,736 | ₩45,563 | ₩45,576 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩45,830 | ₩45,843 | ₩45,763 | ₩45,791 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,736 | ₩45,803 | ₩45,723 | ₩45,755 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩45,910 | ₩45,963 | ₩45,483 | ₩45,817 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,257 | ₩46,257 | ₩45,963 | ₩46,018 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,364 | ₩46,364 | ₩46,027 | ₩46,027 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,177 | ₩46,217 | ₩46,137 | ₩46,190 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,017 | ₩46,284 | ₩46,017 | ₩46,071 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,603 | ₩45,603 | ₩45,483 | ₩45,592 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,323 | ₩45,483 | ₩45,323 | ₩45,389 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩44,962 | ₩45,202 | ₩44,902 | ₩44,902 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,522 | ₩44,901 | ₩44,522 | ₩44,901 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,522 | ₩44,522 | ₩44,471 | ₩44,471 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,455 | ₩44,829 | ₩44,455 | ₩44,762 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,668 | ₩44,722 | ₩44,482 | ₩44,722 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,554 | ₩43,787 | ₩43,547 | ₩43,734 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩43,834 | ₩43,834 | ₩43,747 | ₩43,805 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,227 | ₩43,650 | ₩43,227 | ₩43,650 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,654 | ₩43,654 | ₩43,534 | ₩43,534 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,013 | ₩43,454 | ₩42,826 | ₩43,394 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,673 | ₩42,880 | ₩42,399 | ₩42,494 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,539 | ₩42,546 | ₩42,504 | ₩42,504 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,480 | ₩43,547 | ₩43,239 | ₩43,239 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,374 | ₩43,547 | ₩43,374 | ₩43,492 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,013 | ₩43,200 | ₩42,986 | ₩43,038 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,280 | ₩43,293 | ₩42,986 | ₩43,001 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,053 | ₩43,053 | ₩42,532 | ₩42,693 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,799 | ₩43,147 | ₩42,746 | ₩42,993 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,293 | ₩43,293 | ₩42,933 | ₩42,946 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,574 | ₩43,574 | ₩43,427 | ₩43,440 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,414 | ₩43,414 | ₩43,260 | ₩43,280 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,227 | ₩43,243 | ₩42,973 | ₩42,973 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,280 | ₩43,374 | ₩43,040 | ₩43,040 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩43,827 | ₩43,841 | ₩43,520 | ₩43,640 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,001 | ₩44,028 | ₩43,507 | ₩43,694 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,681 | ₩44,148 | ₩43,400 | ₩44,113 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,627 | ₩44,148 | ₩43,627 | ₩44,148 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,268 | ₩44,428 | ₩44,001 | ₩44,241 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,468 | ₩44,575 | ₩44,161 | ₩44,548 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩43,903 | ₩44,535 | ₩43,894 | ₩44,388 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩44,815 | ₩45,042 | ₩44,762 | ₩44,895 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,468 | ₩45,069 | ₩44,468 | ₩45,069 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,682 | ₩44,695 | ₩44,441 | ₩44,628 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,388 | ₩44,642 | ₩44,388 | ₩44,575 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,655 | ₩44,789 | ₩44,602 | ₩44,708 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,348 | ₩44,375 | ₩44,094 | ₩44,268 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,562 | ₩44,588 | ₩44,228 | ₩44,468 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,588 | ₩44,615 | ₩44,348 | ₩44,548 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,588 | ₩44,682 | ₩44,508 | ₩44,642 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,535 | ₩44,535 | ₩44,092 | ₩44,335 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,321 | ₩44,655 | ₩44,321 | ₩44,472 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,628 | ₩44,628 | ₩44,188 | ₩44,188 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩44,949 | ₩45,096 | ₩44,749 | ₩44,829 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,176 | ₩45,242 | ₩45,109 | ₩45,149 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩44,829 | ₩45,096 | ₩44,829 | ₩45,069 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩44,855 | ₩45,202 | ₩44,855 | ₩45,202 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,615 | ₩44,615 | ₩44,295 | ₩44,321 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,482 | ₩44,895 | ₩44,482 | ₩44,735 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,655 | ₩44,655 | ₩44,028 | ₩44,255 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,522 | ₩44,749 | ₩44,482 | ₩44,722 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,295 | ₩44,468 | ₩44,148 | ₩44,468 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,548 | ₩44,548 | ₩44,295 | ₩44,432 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,575 | ₩44,655 | ₩44,401 | ₩44,508 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,548 | ₩44,623 | ₩44,548 | ₩44,615 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,655 | ₩44,718 | ₩44,642 | ₩44,668 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,762 | ₩44,762 | ₩44,495 | ₩44,635 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩44,882 | ₩45,056 | ₩44,829 | ₩44,855 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,375 | ₩44,655 | ₩44,361 | ₩44,655 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,148 | ₩44,388 | ₩44,014 | ₩44,022 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,708 | ₩44,722 | ₩44,602 | ₩44,615 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,628 | ₩44,882 | ₩44,628 | ₩44,762 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,495 | ₩44,739 | ₩44,495 | ₩44,739 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,388 | ₩44,441 | ₩44,321 | ₩44,420 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,321 | ₩44,439 | ₩44,321 | ₩44,439 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,161 | ₩44,468 | ₩44,161 | ₩44,425 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩43,961 | ₩44,215 | ₩43,961 | ₩44,074 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,228 | ₩44,228 | ₩43,614 | ₩43,651 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,188 | ₩44,255 | ₩44,121 | ₩44,228 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩43,948 | ₩44,054 | ₩43,907 | ₩43,934 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,667 | ₩43,667 | ₩43,574 | ₩43,654 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,440 | ₩43,440 | ₩43,267 | ₩43,267 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,627 | ₩43,627 | ₩43,587 | ₩43,595 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,494 | ₩43,640 | ₩43,494 | ₩43,574 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,560 | ₩43,607 | ₩43,480 | ₩43,607 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,709 | ₩43,721 | ₩43,694 | ₩43,694 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,574 | ₩43,587 | ₩43,387 | ₩43,434 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,480 | ₩43,587 | ₩43,474 | ₩43,547 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,169 | ₩43,240 | ₩43,135 | ₩43,135 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,293 | ₩43,293 | ₩43,000 | ₩43,000 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,293 | ₩43,293 | ₩43,137 | ₩43,137 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,347 | ₩43,534 | ₩43,347 | ₩43,511 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,774 | ₩43,854 | ₩43,774 | ₩43,807 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,787 | ₩43,841 | ₩43,721 | ₩43,778 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,721 | ₩43,937 | ₩43,721 | ₩43,937 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,347 | ₩43,787 | ₩43,347 | ₩43,694 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,293 | ₩43,333 | ₩43,040 | ₩43,053 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,280 | ₩43,307 | ₩43,267 | ₩43,268 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,320 | ₩43,488 | ₩43,320 | ₩43,387 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,187 | ₩43,240 | ₩43,133 | ₩43,240 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,187 | ₩43,307 | ₩43,187 | ₩43,292 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,746 | ₩43,026 | ₩42,746 | ₩42,920 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩42,893 | ₩43,066 | ₩42,813 | ₩42,813 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,044 | ₩43,044 | ₩42,986 | ₩43,040 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,719 | ₩43,066 | ₩42,719 | ₩42,933 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,711 | ₩42,786 | ₩42,711 | ₩42,746 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,292 | ₩42,346 | ₩42,292 | ₩42,306 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,651 | ₩42,359 | ₩41,651 | ₩42,132 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,292 | ₩42,292 | ₩41,411 | ₩41,411 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩41,985 | ₩41,992 | ₩41,972 | ₩41,972 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,172 | ₩42,414 | ₩42,065 | ₩42,279 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,773 | ₩42,826 | ₩42,132 | ₩42,225 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,773 | ₩43,147 | ₩42,773 | ₩42,853 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,411 | ₩43,454 | ₩43,093 | ₩43,120 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,627 | ₩43,741 | ₩43,560 | ₩43,560 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,026 | ₩43,343 | ₩43,000 | ₩43,303 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,679 | ₩42,853 | ₩42,532 | ₩42,840 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,519 | ₩42,626 | ₩42,225 | ₩42,626 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩42,886 | ₩42,886 | ₩42,492 | ₩42,573 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,599 | ₩43,040 | ₩42,599 | ₩42,880 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,761 | ₩42,813 | ₩42,694 | ₩42,706 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,614 | ₩43,614 | ₩43,080 | ₩43,105 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩42,986 | ₩43,400 | ₩42,986 | ₩43,347 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,280 | ₩43,360 | ₩43,053 | ₩43,053 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩43,867 | ₩43,867 | ₩43,080 | ₩43,093 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,028 | ₩44,148 | ₩43,747 | ₩43,747 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,161 | ₩44,268 | ₩44,094 | ₩44,161 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,041 | ₩44,094 | ₩43,934 | ₩43,934 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,681 | ₩43,774 | ₩43,560 | ₩43,694 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,614 | ₩43,614 | ₩43,427 | ₩43,480 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,494 | ₩43,761 | ₩43,494 | ₩43,727 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,280 | ₩43,534 | ₩43,280 | ₩43,480 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩42,829 | ₩43,090 | ₩42,829 | ₩43,026 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,267 | ₩43,267 | ₩42,532 | ₩42,635 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,173 | ₩43,173 | ₩43,080 | ₩43,111 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,599 | ₩43,139 | ₩42,599 | ₩42,917 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,809 | ₩42,846 | ₩42,706 | ₩42,813 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,480 | ₩43,547 | ₩42,506 | ₩42,506 | -2.24% | 1만 |
|---|