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 | ₩49,248 | ₩49,281 | ₩49,248 | ₩49,254 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,604 | ₩49,005 | ₩48,604 | ₩48,991 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,711 | ₩48,844 | ₩48,684 | ₩48,778 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,993 | ₩48,999 | ₩48,973 | ₩48,993 | 0.00% | 5천 |
| 2026.10.05 | ₩48,845 | ₩48,926 | ₩48,818 | ₩48,872 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,660 | ₩48,671 | ₩48,443 | ₩48,671 | +0.02% | 9천 |
| 2026.10.01 | ₩48,577 | ₩48,590 | ₩48,268 | ₩48,483 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,872 | ₩48,899 | ₩48,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,604 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,563 | ₩48,778 | ₩48,563 | ₩48,720 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,885 | ₩48,899 | ₩48,832 | ₩48,832 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,355 | ₩49,355 | ₩49,328 | ₩49,348 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,778 | ₩48,966 | ₩48,778 | ₩48,966 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,261 | ₩49,261 | ₩49,060 | ₩49,060 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,556 | ₩49,556 | ₩49,288 | ₩49,341 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,784 | ₩49,851 | ₩49,570 | ₩49,818 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,583 | ₩49,596 | ₩49,490 | ₩49,572 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,885 | ₩49,918 | ₩49,838 | ₩49,847 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,079 | ₩50,079 | ₩49,248 | ₩49,610 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,294 | ₩50,388 | ₩50,294 | ₩50,321 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,522 | ₩50,649 | ₩50,374 | ₩50,415 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,509 | ₩50,535 | ₩50,495 | ₩50,507 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,093 | ₩50,146 | ₩50,093 | ₩50,144 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,482 | ₩50,482 | ₩50,350 | ₩50,350 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,750 | ₩50,874 | ₩50,589 | ₩50,589 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,059 | ₩51,139 | ₩51,049 | ₩51,049 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩51,039 | ₩51,367 | ₩51,039 | ₩51,287 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,723 | ₩51,045 | ₩50,723 | ₩50,949 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,871 | ₩50,898 | ₩50,589 | ₩50,616 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩51,032 | ₩51,112 | ₩51,032 | ₩51,056 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,220 | ₩51,461 | ₩51,220 | ₩51,314 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,501 | ₩51,528 | ₩51,407 | ₩51,421 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,743 | ₩51,810 | ₩51,676 | ₩51,725 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,381 | ₩51,676 | ₩51,381 | ₩51,676 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,367 | ₩51,452 | ₩51,367 | ₩51,452 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,300 | ₩51,314 | ₩51,246 | ₩51,279 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,212 | ₩51,300 | ₩50,935 | ₩50,935 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,394 | ₩51,394 | ₩51,260 | ₩51,260 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,260 | ₩51,354 | ₩51,174 | ₩51,174 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,454 | ₩51,488 | ₩51,187 | ₩51,187 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,381 | ₩51,521 | ₩51,381 | ₩51,444 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,273 | ₩51,394 | ₩51,179 | ₩51,374 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,072 | ₩51,273 | ₩51,072 | ₩51,197 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,106 | ₩51,166 | ₩51,087 | ₩51,087 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,978 | ₩51,059 | ₩50,978 | ₩51,059 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,589 | ₩50,730 | ₩50,589 | ₩50,723 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,374 | ₩50,388 | ₩50,294 | ₩50,361 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,629 | ₩50,670 | ₩50,374 | ₩50,374 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,878 | ₩50,643 | ₩49,878 | ₩50,603 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,650 | ₩49,932 | ₩49,650 | ₩49,932 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,435 | ₩49,529 | ₩49,435 | ₩49,477 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,966 | ₩49,227 | ₩48,966 | ₩49,207 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,973 | ₩48,973 | ₩48,550 | ₩48,550 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,966 | ₩49,127 | ₩48,966 | ₩49,113 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,698 | ₩48,791 | ₩48,617 | ₩48,692 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,282 | ₩48,496 | ₩48,282 | ₩48,389 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,241 | ₩48,241 | ₩48,121 | ₩48,215 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,577 | ₩48,604 | ₩48,389 | ₩48,449 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,282 | ₩48,389 | ₩48,282 | ₩48,366 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,201 | ₩48,308 | ₩48,080 | ₩48,082 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,241 | ₩48,523 | ₩48,241 | ₩48,268 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,483 | ₩48,483 | ₩48,349 | ₩48,483 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,201 | ₩48,228 | ₩48,174 | ₩48,221 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,483 | ₩48,483 | ₩48,121 | ₩48,174 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,295 | ₩48,353 | ₩48,228 | ₩48,353 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,188 | ₩48,308 | ₩48,188 | ₩48,296 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,852 | ₩48,094 | ₩47,852 | ₩48,067 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,745 | ₩47,745 | ₩47,437 | ₩47,477 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,174 | ₩48,174 | ₩47,960 | ₩47,960 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,879 | ₩47,960 | ₩47,772 | ₩47,960 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,677 | ₩47,678 | ₩47,504 | ₩47,670 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,369 | ₩47,611 | ₩47,369 | ₩47,490 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,396 | ₩47,396 | ₩47,168 | ₩47,175 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,560 | ₩47,705 | ₩47,517 | ₩47,584 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,316 | ₩47,651 | ₩47,316 | ₩47,437 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,803 | ₩48,040 | ₩47,457 | ₩47,457 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,463 | ₩47,678 | ₩47,262 | ₩47,369 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,222 | ₩47,624 | ₩47,222 | ₩47,571 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,705 | ₩47,758 | ₩47,597 | ₩47,618 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,919 | ₩47,933 | ₩47,544 | ₩47,557 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,174 | ₩48,215 | ₩47,437 | ₩47,477 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,255 | ₩48,255 | ₩48,107 | ₩48,134 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,973 | ₩48,134 | ₩47,893 | ₩47,893 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,289 | ₩47,718 | ₩47,289 | ₩47,691 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,725 | ₩47,249 | ₩46,605 | ₩47,141 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩47,007 | ₩47,074 | ₩46,484 | ₩46,484 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,369 | ₩47,369 | ₩46,578 | ₩47,092 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,369 | ₩47,437 | ₩47,101 | ₩47,101 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,651 | ₩47,678 | ₩47,182 | ₩47,254 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,933 | ₩48,000 | ₩47,893 | ₩47,987 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,544 | ₩47,597 | ₩47,450 | ₩47,459 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,571 | ₩47,866 | ₩47,517 | ₩47,799 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,396 | ₩47,665 | ₩47,396 | ₩47,597 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,437 | ₩47,597 | ₩47,437 | ₩47,557 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,222 | ₩47,276 | ₩47,222 | ₩47,222 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,423 | ₩47,423 | ₩47,199 | ₩47,199 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,329 | ₩47,504 | ₩47,329 | ₩47,434 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,235 | ₩47,343 | ₩47,208 | ₩47,276 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,497 | ₩46,873 | ₩46,497 | ₩46,873 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,350 | ₩46,685 | ₩46,336 | ₩46,645 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,363 | ₩46,471 | ₩46,229 | ₩46,229 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,484 | ₩46,565 | ₩46,390 | ₩46,565 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,430 | ₩46,430 | ₩46,350 | ₩46,350 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,511 | ₩46,511 | ₩46,457 | ₩46,457 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,149 | ₩46,310 | ₩46,135 | ₩46,135 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,162 | ₩46,457 | ₩46,162 | ₩46,404 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,578 | ₩46,685 | ₩46,430 | ₩46,457 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,484 | ₩46,484 | ₩46,363 | ₩46,363 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,712 | ₩46,712 | ₩46,363 | ₩46,377 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,632 | ₩46,705 | ₩46,565 | ₩46,696 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,947 | ₩46,390 | ₩45,947 | ₩46,232 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,095 | ₩46,175 | ₩45,840 | ₩45,868 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,457 | ₩46,524 | ₩46,350 | ₩46,357 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,310 | ₩46,503 | ₩46,229 | ₩46,503 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,733 | ₩45,746 | ₩45,625 | ₩45,734 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,961 | ₩45,961 | ₩45,786 | ₩45,800 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,055 | ₩46,068 | ₩45,988 | ₩46,016 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,961 | ₩46,028 | ₩45,947 | ₩45,980 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,135 | ₩46,189 | ₩45,706 | ₩46,041 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,484 | ₩46,484 | ₩46,189 | ₩46,244 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,591 | ₩46,591 | ₩46,253 | ₩46,253 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,404 | ₩46,444 | ₩46,363 | ₩46,417 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,243 | ₩46,511 | ₩46,243 | ₩46,298 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,827 | ₩45,827 | ₩45,706 | ₩45,816 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,545 | ₩45,706 | ₩45,545 | ₩45,612 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,183 | ₩45,424 | ₩45,122 | ₩45,122 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,740 | ₩45,121 | ₩44,740 | ₩45,121 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,740 | ₩44,740 | ₩44,689 | ₩44,689 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,673 | ₩45,049 | ₩44,673 | ₩44,981 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,888 | ₩44,941 | ₩44,700 | ₩44,941 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,767 | ₩44,002 | ₩43,761 | ₩43,949 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,049 | ₩44,049 | ₩43,962 | ₩44,020 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,439 | ₩43,864 | ₩43,439 | ₩43,864 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,868 | ₩43,868 | ₩43,747 | ₩43,747 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,224 | ₩43,667 | ₩43,036 | ₩43,606 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,882 | ₩43,090 | ₩42,607 | ₩42,702 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,748 | ₩42,755 | ₩42,713 | ₩42,713 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,694 | ₩43,761 | ₩43,451 | ₩43,451 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,586 | ₩43,761 | ₩43,586 | ₩43,706 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,224 | ₩43,412 | ₩43,197 | ₩43,250 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,492 | ₩43,506 | ₩43,197 | ₩43,212 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,264 | ₩43,264 | ₩42,741 | ₩42,902 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩43,009 | ₩43,358 | ₩42,956 | ₩43,204 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,506 | ₩43,506 | ₩43,144 | ₩43,157 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,788 | ₩43,788 | ₩43,640 | ₩43,653 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,627 | ₩43,627 | ₩43,472 | ₩43,492 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,439 | ₩43,455 | ₩43,184 | ₩43,184 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,492 | ₩43,586 | ₩43,251 | ₩43,251 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩44,042 | ₩44,056 | ₩43,734 | ₩43,855 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,217 | ₩44,244 | ₩43,720 | ₩43,908 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,895 | ₩44,364 | ₩43,613 | ₩44,330 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,841 | ₩44,364 | ₩43,841 | ₩44,364 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,485 | ₩44,646 | ₩44,217 | ₩44,458 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,686 | ₩44,794 | ₩44,378 | ₩44,767 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,119 | ₩44,753 | ₩44,110 | ₩44,606 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩45,035 | ₩45,263 | ₩44,981 | ₩45,116 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,686 | ₩45,290 | ₩44,686 | ₩45,290 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,901 | ₩44,914 | ₩44,660 | ₩44,847 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,606 | ₩44,861 | ₩44,606 | ₩44,794 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,874 | ₩45,008 | ₩44,821 | ₩44,928 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,566 | ₩44,592 | ₩44,311 | ₩44,485 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,780 | ₩44,807 | ₩44,445 | ₩44,686 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,807 | ₩44,834 | ₩44,566 | ₩44,767 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,807 | ₩44,901 | ₩44,727 | ₩44,861 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,753 | ₩44,753 | ₩44,308 | ₩44,552 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,539 | ₩44,874 | ₩44,539 | ₩44,690 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,847 | ₩44,847 | ₩44,405 | ₩44,405 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,169 | ₩45,317 | ₩44,968 | ₩45,049 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,397 | ₩45,464 | ₩45,330 | ₩45,371 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩45,049 | ₩45,317 | ₩45,049 | ₩45,290 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,075 | ₩45,424 | ₩45,075 | ₩45,424 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,834 | ₩44,834 | ₩44,512 | ₩44,539 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,700 | ₩45,116 | ₩44,700 | ₩44,955 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,874 | ₩44,874 | ₩44,244 | ₩44,472 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,740 | ₩44,968 | ₩44,700 | ₩44,941 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,512 | ₩44,686 | ₩44,364 | ₩44,686 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,767 | ₩44,767 | ₩44,512 | ₩44,650 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,794 | ₩44,874 | ₩44,619 | ₩44,727 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,767 | ₩44,842 | ₩44,767 | ₩44,834 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,874 | ₩44,937 | ₩44,861 | ₩44,888 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,981 | ₩44,981 | ₩44,713 | ₩44,854 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,102 | ₩45,277 | ₩45,049 | ₩45,075 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,592 | ₩44,874 | ₩44,579 | ₩44,874 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,364 | ₩44,606 | ₩44,230 | ₩44,238 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,928 | ₩44,941 | ₩44,821 | ₩44,834 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,847 | ₩45,102 | ₩44,847 | ₩44,981 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,713 | ₩44,959 | ₩44,713 | ₩44,959 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,606 | ₩44,660 | ₩44,539 | ₩44,638 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,539 | ₩44,657 | ₩44,539 | ₩44,657 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,378 | ₩44,686 | ₩44,378 | ₩44,643 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,177 | ₩44,431 | ₩44,177 | ₩44,291 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,445 | ₩44,445 | ₩43,828 | ₩43,865 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,405 | ₩44,472 | ₩44,338 | ₩44,445 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,163 | ₩44,270 | ₩44,123 | ₩44,150 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,881 | ₩43,881 | ₩43,788 | ₩43,868 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,653 | ₩43,653 | ₩43,479 | ₩43,479 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,841 | ₩43,841 | ₩43,801 | ₩43,809 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,707 | ₩43,855 | ₩43,707 | ₩43,788 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,774 | ₩43,821 | ₩43,694 | ₩43,821 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,923 | ₩43,935 | ₩43,908 | ₩43,908 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,788 | ₩43,801 | ₩43,600 | ₩43,647 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,694 | ₩43,801 | ₩43,687 | ₩43,761 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,381 | ₩43,452 | ₩43,346 | ₩43,346 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,506 | ₩43,506 | ₩43,211 | ₩43,211 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,506 | ₩43,506 | ₩43,349 | ₩43,349 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,559 | ₩43,747 | ₩43,559 | ₩43,724 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,989 | ₩44,069 | ₩43,989 | ₩44,022 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩44,002 | ₩44,056 | ₩43,935 | ₩43,993 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,935 | ₩44,152 | ₩43,935 | ₩44,152 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,559 | ₩44,002 | ₩43,559 | ₩43,908 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,506 | ₩43,546 | ₩43,251 | ₩43,264 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,492 | ₩43,519 | ₩43,479 | ₩43,480 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,533 | ₩43,702 | ₩43,533 | ₩43,600 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,398 | ₩43,452 | ₩43,345 | ₩43,452 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,398 | ₩43,519 | ₩43,398 | ₩43,504 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,956 | ₩43,238 | ₩42,956 | ₩43,130 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,103 | ₩43,278 | ₩43,023 | ₩43,023 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,255 | ₩43,255 | ₩43,197 | ₩43,251 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,929 | ₩43,278 | ₩42,929 | ₩43,144 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,921 | ₩42,996 | ₩42,921 | ₩42,956 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,500 | ₩42,553 | ₩42,500 | ₩42,513 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,856 | ₩42,567 | ₩41,856 | ₩42,339 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,500 | ₩42,500 | ₩41,614 | ₩41,614 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,191 | ₩42,198 | ₩42,178 | ₩42,178 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,379 | ₩42,622 | ₩42,272 | ₩42,486 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,983 | ₩43,036 | ₩42,339 | ₩42,433 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,983 | ₩43,358 | ₩42,983 | ₩43,063 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,624 | ₩43,667 | ₩43,305 | ₩43,331 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,841 | ₩43,955 | ₩43,774 | ₩43,774 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,238 | ₩43,555 | ₩43,211 | ₩43,515 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,889 | ₩43,063 | ₩42,741 | ₩43,050 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,728 | ₩42,835 | ₩42,433 | ₩42,835 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,097 | ₩43,097 | ₩42,701 | ₩42,781 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,808 | ₩43,251 | ₩42,808 | ₩43,090 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,971 | ₩43,023 | ₩42,903 | ₩42,916 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,828 | ₩43,828 | ₩43,291 | ₩43,317 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,197 | ₩43,613 | ₩43,197 | ₩43,559 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,492 | ₩43,573 | ₩43,264 | ₩43,264 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,083 | ₩44,083 | ₩43,291 | ₩43,305 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,244 | ₩44,364 | ₩43,962 | ₩43,962 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,378 | ₩44,485 | ₩44,311 | ₩44,378 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,257 | ₩44,311 | ₩44,150 | ₩44,150 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,895 | ₩43,989 | ₩43,774 | ₩43,908 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,828 | ₩43,828 | ₩43,640 | ₩43,694 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,707 | ₩43,975 | ₩43,707 | ₩43,942 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,492 | ₩43,747 | ₩43,492 | ₩43,694 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩43,039 | ₩43,302 | ₩43,039 | ₩43,238 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,479 | ₩43,479 | ₩42,741 | ₩42,844 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,385 | ₩43,385 | ₩43,291 | ₩43,322 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,808 | ₩43,350 | ₩42,808 | ₩43,128 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩43,019 | ₩43,056 | ₩42,916 | ₩43,023 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,694 | ₩43,761 | ₩42,714 | ₩42,714 | -2.24% | 1만 |
|---|