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 | ₩49,224 | ₩49,258 | ₩49,224 | ₩49,231 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,581 | ₩48,982 | ₩48,581 | ₩48,968 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,688 | ₩48,821 | ₩48,661 | ₩48,755 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,970 | ₩48,976 | ₩48,950 | ₩48,970 | 0.00% | 5천 |
| 2026.10.05 | ₩48,822 | ₩48,903 | ₩48,795 | ₩48,849 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,637 | ₩48,648 | ₩48,420 | ₩48,648 | +0.02% | 9천 |
| 2026.10.01 | ₩48,554 | ₩48,567 | ₩48,246 | ₩48,460 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,849 | ₩48,876 | ₩48,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,581 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,541 | ₩48,755 | ₩48,541 | ₩48,697 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,862 | ₩48,876 | ₩48,809 | ₩48,809 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,332 | ₩49,332 | ₩49,305 | ₩49,325 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,755 | ₩48,943 | ₩48,755 | ₩48,943 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,238 | ₩49,238 | ₩49,037 | ₩49,037 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,533 | ₩49,533 | ₩49,265 | ₩49,318 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,761 | ₩49,828 | ₩49,546 | ₩49,794 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,560 | ₩49,573 | ₩49,467 | ₩49,549 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,861 | ₩49,895 | ₩49,814 | ₩49,824 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,056 | ₩50,056 | ₩49,224 | ₩49,586 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,270 | ₩50,364 | ₩50,270 | ₩50,297 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,498 | ₩50,626 | ₩50,351 | ₩50,391 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,485 | ₩50,512 | ₩50,471 | ₩50,484 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,069 | ₩50,123 | ₩50,069 | ₩50,120 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,458 | ₩50,458 | ₩50,327 | ₩50,327 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,726 | ₩50,850 | ₩50,565 | ₩50,565 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,035 | ₩51,115 | ₩51,025 | ₩51,025 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩51,015 | ₩51,343 | ₩51,015 | ₩51,263 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,699 | ₩51,021 | ₩50,699 | ₩50,925 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,847 | ₩50,874 | ₩50,565 | ₩50,592 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩51,008 | ₩51,088 | ₩51,008 | ₩51,032 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,196 | ₩51,437 | ₩51,196 | ₩51,289 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,477 | ₩51,504 | ₩51,383 | ₩51,397 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,719 | ₩51,786 | ₩51,651 | ₩51,701 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,356 | ₩51,651 | ₩51,356 | ₩51,651 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,343 | ₩51,428 | ₩51,343 | ₩51,428 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,276 | ₩51,289 | ₩51,222 | ₩51,255 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,188 | ₩51,276 | ₩50,911 | ₩50,911 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,370 | ₩51,370 | ₩51,236 | ₩51,236 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,236 | ₩51,330 | ₩51,150 | ₩51,150 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,430 | ₩51,464 | ₩51,163 | ₩51,163 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,356 | ₩51,497 | ₩51,356 | ₩51,419 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,249 | ₩51,370 | ₩51,155 | ₩51,350 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,048 | ₩51,249 | ₩51,048 | ₩51,173 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,082 | ₩51,142 | ₩51,063 | ₩51,063 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,954 | ₩51,035 | ₩50,954 | ₩51,035 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,565 | ₩50,706 | ₩50,565 | ₩50,699 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,351 | ₩50,364 | ₩50,270 | ₩50,337 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,606 | ₩50,646 | ₩50,351 | ₩50,351 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,855 | ₩50,619 | ₩49,855 | ₩50,579 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,627 | ₩49,908 | ₩49,627 | ₩49,908 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,412 | ₩49,506 | ₩49,412 | ₩49,454 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,943 | ₩49,204 | ₩48,943 | ₩49,184 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,950 | ₩48,950 | ₩48,527 | ₩48,527 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,943 | ₩49,104 | ₩48,943 | ₩49,090 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,675 | ₩48,769 | ₩48,594 | ₩48,669 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,259 | ₩48,474 | ₩48,259 | ₩48,366 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,219 | ₩48,219 | ₩48,098 | ₩48,192 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,554 | ₩48,581 | ₩48,366 | ₩48,427 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,259 | ₩48,366 | ₩48,259 | ₩48,343 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,179 | ₩48,286 | ₩48,058 | ₩48,059 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,219 | ₩48,500 | ₩48,219 | ₩48,246 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,460 | ₩48,460 | ₩48,326 | ₩48,460 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,179 | ₩48,205 | ₩48,152 | ₩48,199 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,460 | ₩48,460 | ₩48,098 | ₩48,152 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,272 | ₩48,330 | ₩48,205 | ₩48,330 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,165 | ₩48,286 | ₩48,165 | ₩48,274 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,830 | ₩48,071 | ₩47,830 | ₩48,044 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,723 | ₩47,723 | ₩47,414 | ₩47,454 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,152 | ₩48,152 | ₩47,937 | ₩47,937 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,857 | ₩47,937 | ₩47,749 | ₩47,937 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,654 | ₩47,656 | ₩47,481 | ₩47,648 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,347 | ₩47,589 | ₩47,347 | ₩47,468 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,374 | ₩47,374 | ₩47,146 | ₩47,153 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,538 | ₩47,682 | ₩47,495 | ₩47,562 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,294 | ₩47,629 | ₩47,294 | ₩47,414 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,780 | ₩48,018 | ₩47,434 | ₩47,434 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,441 | ₩47,656 | ₩47,240 | ₩47,347 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,200 | ₩47,602 | ₩47,200 | ₩47,548 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,682 | ₩47,736 | ₩47,575 | ₩47,595 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,897 | ₩47,910 | ₩47,521 | ₩47,535 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,152 | ₩48,192 | ₩47,414 | ₩47,454 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,232 | ₩48,232 | ₩48,085 | ₩48,111 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,951 | ₩48,111 | ₩47,870 | ₩47,870 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,267 | ₩47,696 | ₩47,267 | ₩47,669 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,704 | ₩47,226 | ₩46,583 | ₩47,119 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,985 | ₩47,052 | ₩46,462 | ₩46,462 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,347 | ₩47,347 | ₩46,556 | ₩47,070 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,347 | ₩47,414 | ₩47,079 | ₩47,079 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,629 | ₩47,656 | ₩47,159 | ₩47,232 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,910 | ₩47,977 | ₩47,870 | ₩47,964 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,521 | ₩47,575 | ₩47,428 | ₩47,437 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,548 | ₩47,843 | ₩47,495 | ₩47,776 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,374 | ₩47,642 | ₩47,374 | ₩47,575 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,414 | ₩47,575 | ₩47,414 | ₩47,535 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,200 | ₩47,253 | ₩47,200 | ₩47,200 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,401 | ₩47,401 | ₩47,177 | ₩47,177 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,307 | ₩47,481 | ₩47,307 | ₩47,412 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,213 | ₩47,320 | ₩47,186 | ₩47,253 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,476 | ₩46,851 | ₩46,476 | ₩46,851 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,328 | ₩46,663 | ₩46,315 | ₩46,623 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,342 | ₩46,449 | ₩46,207 | ₩46,207 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,462 | ₩46,543 | ₩46,368 | ₩46,543 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,409 | ₩46,409 | ₩46,328 | ₩46,328 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,489 | ₩46,489 | ₩46,435 | ₩46,435 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,127 | ₩46,288 | ₩46,114 | ₩46,114 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,140 | ₩46,435 | ₩46,140 | ₩46,382 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,556 | ₩46,663 | ₩46,409 | ₩46,435 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,462 | ₩46,462 | ₩46,342 | ₩46,342 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,690 | ₩46,690 | ₩46,342 | ₩46,355 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,610 | ₩46,683 | ₩46,543 | ₩46,674 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,926 | ₩46,368 | ₩45,926 | ₩46,210 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,073 | ₩46,154 | ₩45,819 | ₩45,847 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,435 | ₩46,502 | ₩46,328 | ₩46,335 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,288 | ₩46,481 | ₩46,207 | ₩46,481 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,711 | ₩45,725 | ₩45,604 | ₩45,713 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,939 | ₩45,939 | ₩45,765 | ₩45,778 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,033 | ₩46,047 | ₩45,966 | ₩45,994 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,939 | ₩46,006 | ₩45,926 | ₩45,958 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,114 | ₩46,167 | ₩45,684 | ₩46,020 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,462 | ₩46,462 | ₩46,167 | ₩46,222 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,569 | ₩46,569 | ₩46,232 | ₩46,232 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,382 | ₩46,422 | ₩46,342 | ₩46,395 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,221 | ₩46,489 | ₩46,221 | ₩46,276 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,805 | ₩45,805 | ₩45,684 | ₩45,794 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,524 | ₩45,684 | ₩45,524 | ₩45,591 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,162 | ₩45,403 | ₩45,101 | ₩45,101 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,719 | ₩45,100 | ₩44,719 | ₩45,100 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,719 | ₩44,719 | ₩44,668 | ₩44,668 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,652 | ₩45,027 | ₩44,652 | ₩44,960 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,867 | ₩44,920 | ₩44,679 | ₩44,920 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,747 | ₩43,982 | ₩43,740 | ₩43,928 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,028 | ₩44,028 | ₩43,941 | ₩43,999 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,418 | ₩43,843 | ₩43,418 | ₩43,843 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,847 | ₩43,847 | ₩43,727 | ₩43,727 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,204 | ₩43,646 | ₩43,016 | ₩43,586 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,862 | ₩43,070 | ₩42,587 | ₩42,682 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,728 | ₩42,734 | ₩42,693 | ₩42,693 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,673 | ₩43,740 | ₩43,430 | ₩43,430 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,566 | ₩43,740 | ₩43,566 | ₩43,685 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,204 | ₩43,392 | ₩43,177 | ₩43,229 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,472 | ₩43,485 | ₩43,177 | ₩43,192 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,244 | ₩43,244 | ₩42,721 | ₩42,882 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,989 | ₩43,338 | ₩42,936 | ₩43,184 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,485 | ₩43,485 | ₩43,123 | ₩43,137 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,767 | ₩43,767 | ₩43,619 | ₩43,633 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,606 | ₩43,606 | ₩43,452 | ₩43,472 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,418 | ₩43,434 | ₩43,164 | ₩43,164 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,472 | ₩43,566 | ₩43,231 | ₩43,231 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩44,022 | ₩44,035 | ₩43,713 | ₩43,834 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,196 | ₩44,223 | ₩43,700 | ₩43,888 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,874 | ₩44,344 | ₩43,593 | ₩44,309 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,821 | ₩44,344 | ₩43,821 | ₩44,344 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,464 | ₩44,625 | ₩44,196 | ₩44,437 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,665 | ₩44,773 | ₩44,357 | ₩44,746 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,098 | ₩44,732 | ₩44,089 | ₩44,585 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩45,014 | ₩45,242 | ₩44,960 | ₩45,094 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,665 | ₩45,269 | ₩44,665 | ₩45,269 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,880 | ₩44,893 | ₩44,639 | ₩44,826 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,585 | ₩44,840 | ₩44,585 | ₩44,773 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,853 | ₩44,987 | ₩44,799 | ₩44,907 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,545 | ₩44,572 | ₩44,290 | ₩44,464 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,759 | ₩44,786 | ₩44,424 | ₩44,665 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,786 | ₩44,813 | ₩44,545 | ₩44,746 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,786 | ₩44,880 | ₩44,706 | ₩44,840 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,732 | ₩44,732 | ₩44,287 | ₩44,531 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,518 | ₩44,853 | ₩44,518 | ₩44,669 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,826 | ₩44,826 | ₩44,384 | ₩44,384 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,148 | ₩45,296 | ₩44,947 | ₩45,027 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,376 | ₩45,443 | ₩45,309 | ₩45,349 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩45,027 | ₩45,296 | ₩45,027 | ₩45,269 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,054 | ₩45,403 | ₩45,054 | ₩45,403 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,813 | ₩44,813 | ₩44,491 | ₩44,518 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,679 | ₩45,094 | ₩44,679 | ₩44,934 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,853 | ₩44,853 | ₩44,223 | ₩44,451 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,719 | ₩44,947 | ₩44,679 | ₩44,920 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,491 | ₩44,665 | ₩44,344 | ₩44,665 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,746 | ₩44,746 | ₩44,491 | ₩44,629 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,773 | ₩44,853 | ₩44,598 | ₩44,706 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,746 | ₩44,821 | ₩44,746 | ₩44,813 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,853 | ₩44,916 | ₩44,840 | ₩44,867 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,960 | ₩44,960 | ₩44,692 | ₩44,833 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,081 | ₩45,255 | ₩45,027 | ₩45,054 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,572 | ₩44,853 | ₩44,558 | ₩44,853 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,344 | ₩44,585 | ₩44,209 | ₩44,218 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,907 | ₩44,920 | ₩44,799 | ₩44,813 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,826 | ₩45,081 | ₩44,826 | ₩44,960 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,692 | ₩44,938 | ₩44,692 | ₩44,938 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,585 | ₩44,639 | ₩44,518 | ₩44,617 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,518 | ₩44,636 | ₩44,518 | ₩44,636 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,357 | ₩44,665 | ₩44,357 | ₩44,622 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,156 | ₩44,411 | ₩44,156 | ₩44,270 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,424 | ₩44,424 | ₩43,807 | ₩43,845 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,384 | ₩44,451 | ₩44,317 | ₩44,424 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,142 | ₩44,250 | ₩44,102 | ₩44,129 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,861 | ₩43,861 | ₩43,767 | ₩43,847 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,633 | ₩43,633 | ₩43,459 | ₩43,459 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,821 | ₩43,821 | ₩43,780 | ₩43,788 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,687 | ₩43,834 | ₩43,687 | ₩43,767 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,754 | ₩43,800 | ₩43,673 | ₩43,800 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,902 | ₩43,914 | ₩43,888 | ₩43,888 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,767 | ₩43,780 | ₩43,579 | ₩43,626 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,673 | ₩43,780 | ₩43,666 | ₩43,740 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,361 | ₩43,432 | ₩43,326 | ₩43,326 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,485 | ₩43,485 | ₩43,190 | ₩43,190 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,485 | ₩43,485 | ₩43,329 | ₩43,329 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,539 | ₩43,727 | ₩43,539 | ₩43,704 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,968 | ₩44,049 | ₩43,968 | ₩44,002 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,982 | ₩44,035 | ₩43,914 | ₩43,972 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,914 | ₩44,132 | ₩43,914 | ₩44,132 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,539 | ₩43,982 | ₩43,539 | ₩43,888 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,485 | ₩43,526 | ₩43,231 | ₩43,244 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,472 | ₩43,499 | ₩43,459 | ₩43,460 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,512 | ₩43,681 | ₩43,512 | ₩43,579 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,378 | ₩43,432 | ₩43,324 | ₩43,432 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,378 | ₩43,499 | ₩43,378 | ₩43,484 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,936 | ₩43,217 | ₩42,936 | ₩43,110 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,083 | ₩43,257 | ₩43,003 | ₩43,003 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,235 | ₩43,235 | ₩43,177 | ₩43,231 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,909 | ₩43,257 | ₩42,909 | ₩43,123 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,901 | ₩42,976 | ₩42,901 | ₩42,936 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,480 | ₩42,533 | ₩42,480 | ₩42,493 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,836 | ₩42,547 | ₩41,836 | ₩42,319 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,480 | ₩42,480 | ₩41,595 | ₩41,595 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,171 | ₩42,178 | ₩42,158 | ₩42,158 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,359 | ₩42,602 | ₩42,252 | ₩42,466 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,962 | ₩43,016 | ₩42,319 | ₩42,413 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,962 | ₩43,338 | ₩42,962 | ₩43,043 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,603 | ₩43,646 | ₩43,284 | ₩43,311 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,821 | ₩43,935 | ₩43,754 | ₩43,754 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,217 | ₩43,535 | ₩43,190 | ₩43,495 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,869 | ₩43,043 | ₩42,721 | ₩43,029 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,708 | ₩42,815 | ₩42,413 | ₩42,815 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,076 | ₩43,076 | ₩42,681 | ₩42,761 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,788 | ₩43,231 | ₩42,788 | ₩43,070 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,950 | ₩43,003 | ₩42,883 | ₩42,895 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,807 | ₩43,807 | ₩43,271 | ₩43,296 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,177 | ₩43,593 | ₩43,177 | ₩43,539 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,472 | ₩43,552 | ₩43,244 | ₩43,244 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,062 | ₩44,062 | ₩43,271 | ₩43,284 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,223 | ₩44,344 | ₩43,941 | ₩43,941 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,357 | ₩44,464 | ₩44,290 | ₩44,357 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,236 | ₩44,290 | ₩44,129 | ₩44,129 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,874 | ₩43,968 | ₩43,754 | ₩43,888 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,807 | ₩43,807 | ₩43,619 | ₩43,673 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,687 | ₩43,955 | ₩43,687 | ₩43,921 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,472 | ₩43,727 | ₩43,472 | ₩43,673 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩43,019 | ₩43,282 | ₩43,019 | ₩43,217 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,459 | ₩43,459 | ₩42,721 | ₩42,824 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,365 | ₩43,365 | ₩43,271 | ₩43,302 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,788 | ₩43,330 | ₩42,788 | ₩43,107 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩42,999 | ₩43,036 | ₩42,895 | ₩43,003 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,673 | ₩43,740 | ₩42,694 | ₩42,694 | -2.24% | 1만 |
|---|