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 | ₩49,231 | ₩49,264 | ₩49,231 | ₩49,237 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,587 | ₩48,988 | ₩48,587 | ₩48,975 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,694 | ₩48,827 | ₩48,667 | ₩48,761 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,976 | ₩48,983 | ₩48,956 | ₩48,976 | 0.00% | 5천 |
| 2026.10.05 | ₩48,828 | ₩48,909 | ₩48,802 | ₩48,855 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,643 | ₩48,654 | ₩48,426 | ₩48,654 | +0.02% | 9천 |
| 2026.10.01 | ₩48,560 | ₩48,574 | ₩48,252 | ₩48,466 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,855 | ₩48,882 | ₩48,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,587 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,547 | ₩48,761 | ₩48,547 | ₩48,704 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,869 | ₩48,882 | ₩48,815 | ₩48,815 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,338 | ₩49,338 | ₩49,311 | ₩49,331 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,761 | ₩48,949 | ₩48,761 | ₩48,949 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,244 | ₩49,244 | ₩49,043 | ₩49,043 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,539 | ₩49,539 | ₩49,271 | ₩49,325 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,767 | ₩49,834 | ₩49,553 | ₩49,801 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,566 | ₩49,579 | ₩49,473 | ₩49,555 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,868 | ₩49,901 | ₩49,821 | ₩49,830 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,062 | ₩50,062 | ₩49,231 | ₩49,593 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,277 | ₩50,371 | ₩50,277 | ₩50,304 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,505 | ₩50,632 | ₩50,357 | ₩50,397 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,491 | ₩50,518 | ₩50,478 | ₩50,490 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,076 | ₩50,129 | ₩50,076 | ₩50,127 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,464 | ₩50,464 | ₩50,333 | ₩50,333 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,733 | ₩50,856 | ₩50,572 | ₩50,572 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,041 | ₩51,122 | ₩51,032 | ₩51,032 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩51,021 | ₩51,350 | ₩51,021 | ₩51,269 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,706 | ₩51,028 | ₩50,706 | ₩50,931 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,853 | ₩50,880 | ₩50,572 | ₩50,599 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩51,014 | ₩51,095 | ₩51,014 | ₩51,038 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,202 | ₩51,443 | ₩51,202 | ₩51,296 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,484 | ₩51,510 | ₩51,390 | ₩51,403 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,725 | ₩51,792 | ₩51,658 | ₩51,708 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,363 | ₩51,658 | ₩51,363 | ₩51,658 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,350 | ₩51,434 | ₩51,350 | ₩51,434 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,283 | ₩51,296 | ₩51,229 | ₩51,261 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,194 | ₩51,283 | ₩50,918 | ₩50,918 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,376 | ₩51,376 | ₩51,242 | ₩51,242 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,242 | ₩51,336 | ₩51,156 | ₩51,156 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,437 | ₩51,470 | ₩51,170 | ₩51,170 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,363 | ₩51,504 | ₩51,363 | ₩51,426 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,256 | ₩51,376 | ₩51,162 | ₩51,356 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,055 | ₩51,256 | ₩51,055 | ₩51,179 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,088 | ₩51,148 | ₩51,069 | ₩51,069 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,961 | ₩51,041 | ₩50,961 | ₩51,041 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,572 | ₩50,713 | ₩50,572 | ₩50,706 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,357 | ₩50,371 | ₩50,277 | ₩50,344 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,612 | ₩50,652 | ₩50,357 | ₩50,357 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,861 | ₩50,625 | ₩49,861 | ₩50,585 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,633 | ₩49,915 | ₩49,633 | ₩49,915 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,418 | ₩49,512 | ₩49,418 | ₩49,460 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,949 | ₩49,211 | ₩48,949 | ₩49,190 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,956 | ₩48,956 | ₩48,533 | ₩48,533 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,949 | ₩49,110 | ₩48,949 | ₩49,097 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,681 | ₩48,775 | ₩48,600 | ₩48,675 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,265 | ₩48,480 | ₩48,265 | ₩48,372 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,225 | ₩48,225 | ₩48,104 | ₩48,198 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,560 | ₩48,587 | ₩48,372 | ₩48,433 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,265 | ₩48,372 | ₩48,265 | ₩48,350 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,185 | ₩48,292 | ₩48,064 | ₩48,065 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,225 | ₩48,506 | ₩48,225 | ₩48,252 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,466 | ₩48,466 | ₩48,332 | ₩48,466 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,185 | ₩48,211 | ₩48,158 | ₩48,205 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,466 | ₩48,466 | ₩48,104 | ₩48,158 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,279 | ₩48,336 | ₩48,211 | ₩48,336 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,171 | ₩48,292 | ₩48,171 | ₩48,280 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,836 | ₩48,077 | ₩47,836 | ₩48,051 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,729 | ₩47,729 | ₩47,420 | ₩47,460 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,158 | ₩48,158 | ₩47,943 | ₩47,943 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,863 | ₩47,943 | ₩47,756 | ₩47,943 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,660 | ₩47,662 | ₩47,487 | ₩47,654 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,353 | ₩47,595 | ₩47,353 | ₩47,474 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,380 | ₩47,380 | ₩47,152 | ₩47,159 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,544 | ₩47,688 | ₩47,501 | ₩47,568 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,300 | ₩47,635 | ₩47,300 | ₩47,420 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,786 | ₩48,024 | ₩47,440 | ₩47,440 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,447 | ₩47,662 | ₩47,246 | ₩47,353 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,206 | ₩47,608 | ₩47,206 | ₩47,554 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,688 | ₩47,742 | ₩47,581 | ₩47,601 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,903 | ₩47,916 | ₩47,528 | ₩47,541 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,158 | ₩48,198 | ₩47,420 | ₩47,460 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,238 | ₩48,238 | ₩48,091 | ₩48,118 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,957 | ₩48,118 | ₩47,876 | ₩47,876 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,273 | ₩47,702 | ₩47,273 | ₩47,675 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,709 | ₩47,232 | ₩46,589 | ₩47,125 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,991 | ₩47,058 | ₩46,468 | ₩46,468 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,353 | ₩47,353 | ₩46,562 | ₩47,076 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,353 | ₩47,420 | ₩47,085 | ₩47,085 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,635 | ₩47,662 | ₩47,165 | ₩47,238 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,916 | ₩47,983 | ₩47,876 | ₩47,970 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,528 | ₩47,581 | ₩47,434 | ₩47,443 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,554 | ₩47,849 | ₩47,501 | ₩47,782 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,380 | ₩47,648 | ₩47,380 | ₩47,581 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,420 | ₩47,581 | ₩47,420 | ₩47,541 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,206 | ₩47,259 | ₩47,206 | ₩47,206 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,407 | ₩47,407 | ₩47,183 | ₩47,183 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,313 | ₩47,487 | ₩47,313 | ₩47,418 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,219 | ₩47,326 | ₩47,192 | ₩47,259 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,481 | ₩46,857 | ₩46,481 | ₩46,857 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,334 | ₩46,669 | ₩46,321 | ₩46,629 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,347 | ₩46,455 | ₩46,213 | ₩46,213 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,468 | ₩46,549 | ₩46,374 | ₩46,549 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,414 | ₩46,414 | ₩46,334 | ₩46,334 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,495 | ₩46,495 | ₩46,441 | ₩46,441 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,133 | ₩46,294 | ₩46,119 | ₩46,119 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,146 | ₩46,441 | ₩46,146 | ₩46,388 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,562 | ₩46,669 | ₩46,414 | ₩46,441 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,468 | ₩46,468 | ₩46,347 | ₩46,347 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,696 | ₩46,696 | ₩46,347 | ₩46,361 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,616 | ₩46,689 | ₩46,549 | ₩46,680 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,932 | ₩46,374 | ₩45,932 | ₩46,216 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,079 | ₩46,160 | ₩45,824 | ₩45,853 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,441 | ₩46,508 | ₩46,334 | ₩46,341 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,294 | ₩46,487 | ₩46,213 | ₩46,487 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,717 | ₩45,730 | ₩45,610 | ₩45,718 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,945 | ₩45,945 | ₩45,771 | ₩45,784 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,039 | ₩46,052 | ₩45,972 | ₩46,000 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,945 | ₩46,012 | ₩45,932 | ₩45,964 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,119 | ₩46,173 | ₩45,690 | ₩46,026 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,468 | ₩46,468 | ₩46,173 | ₩46,228 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,575 | ₩46,575 | ₩46,237 | ₩46,237 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,388 | ₩46,428 | ₩46,347 | ₩46,401 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,227 | ₩46,495 | ₩46,227 | ₩46,282 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,811 | ₩45,811 | ₩45,690 | ₩45,800 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,529 | ₩45,690 | ₩45,529 | ₩45,596 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,167 | ₩45,409 | ₩45,107 | ₩45,107 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,725 | ₩45,106 | ₩44,725 | ₩45,106 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,725 | ₩44,725 | ₩44,674 | ₩44,674 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,658 | ₩45,033 | ₩44,658 | ₩44,966 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,872 | ₩44,926 | ₩44,684 | ₩44,926 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,752 | ₩43,987 | ₩43,746 | ₩43,933 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,034 | ₩44,034 | ₩43,947 | ₩44,005 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,424 | ₩43,849 | ₩43,424 | ₩43,849 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,853 | ₩43,853 | ₩43,732 | ₩43,732 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,209 | ₩43,652 | ₩43,022 | ₩43,591 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,867 | ₩43,075 | ₩42,592 | ₩42,688 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,733 | ₩42,740 | ₩42,698 | ₩42,698 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,679 | ₩43,746 | ₩43,436 | ₩43,436 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,571 | ₩43,746 | ₩43,571 | ₩43,691 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,209 | ₩43,397 | ₩43,182 | ₩43,235 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,477 | ₩43,491 | ₩43,182 | ₩43,197 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,250 | ₩43,250 | ₩42,726 | ₩42,887 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,995 | ₩43,343 | ₩42,941 | ₩43,189 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,491 | ₩43,491 | ₩43,129 | ₩43,142 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,773 | ₩43,773 | ₩43,625 | ₩43,638 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,612 | ₩43,612 | ₩43,457 | ₩43,477 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,424 | ₩43,440 | ₩43,169 | ₩43,169 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,477 | ₩43,571 | ₩43,236 | ₩43,236 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩44,027 | ₩44,041 | ₩43,719 | ₩43,840 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,202 | ₩44,228 | ₩43,705 | ₩43,893 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,880 | ₩44,349 | ₩43,598 | ₩44,314 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,826 | ₩44,349 | ₩43,826 | ₩44,349 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,470 | ₩44,631 | ₩44,202 | ₩44,443 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,671 | ₩44,778 | ₩44,363 | ₩44,752 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,104 | ₩44,738 | ₩44,094 | ₩44,591 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩45,020 | ₩45,248 | ₩44,966 | ₩45,100 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,671 | ₩45,275 | ₩44,671 | ₩45,275 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,886 | ₩44,899 | ₩44,644 | ₩44,832 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,591 | ₩44,845 | ₩44,591 | ₩44,778 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,859 | ₩44,993 | ₩44,805 | ₩44,912 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,550 | ₩44,577 | ₩44,296 | ₩44,470 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,765 | ₩44,792 | ₩44,430 | ₩44,671 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,792 | ₩44,819 | ₩44,550 | ₩44,752 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,792 | ₩44,886 | ₩44,711 | ₩44,845 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,738 | ₩44,738 | ₩44,293 | ₩44,537 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,524 | ₩44,859 | ₩44,524 | ₩44,675 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,832 | ₩44,832 | ₩44,389 | ₩44,389 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,154 | ₩45,301 | ₩44,953 | ₩45,033 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,382 | ₩45,449 | ₩45,315 | ₩45,355 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩45,033 | ₩45,301 | ₩45,033 | ₩45,275 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,060 | ₩45,409 | ₩45,060 | ₩45,409 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,819 | ₩44,819 | ₩44,497 | ₩44,524 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,684 | ₩45,100 | ₩44,684 | ₩44,939 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,859 | ₩44,859 | ₩44,228 | ₩44,456 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,725 | ₩44,953 | ₩44,684 | ₩44,926 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,497 | ₩44,671 | ₩44,349 | ₩44,671 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,752 | ₩44,752 | ₩44,497 | ₩44,635 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,778 | ₩44,859 | ₩44,604 | ₩44,711 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,752 | ₩44,827 | ₩44,752 | ₩44,819 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,859 | ₩44,922 | ₩44,845 | ₩44,872 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,966 | ₩44,966 | ₩44,698 | ₩44,839 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,087 | ₩45,261 | ₩45,033 | ₩45,060 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,577 | ₩44,859 | ₩44,564 | ₩44,859 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,349 | ₩44,591 | ₩44,215 | ₩44,223 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,912 | ₩44,926 | ₩44,805 | ₩44,819 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,832 | ₩45,087 | ₩44,832 | ₩44,966 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,698 | ₩44,943 | ₩44,698 | ₩44,943 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,591 | ₩44,644 | ₩44,524 | ₩44,623 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,524 | ₩44,642 | ₩44,524 | ₩44,642 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,363 | ₩44,671 | ₩44,363 | ₩44,628 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,161 | ₩44,416 | ₩44,161 | ₩44,275 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,430 | ₩44,430 | ₩43,813 | ₩43,850 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,389 | ₩44,456 | ₩44,322 | ₩44,430 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,148 | ₩44,255 | ₩44,108 | ₩44,135 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,866 | ₩43,866 | ₩43,773 | ₩43,853 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,638 | ₩43,638 | ₩43,464 | ₩43,464 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,826 | ₩43,826 | ₩43,786 | ₩43,794 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,692 | ₩43,840 | ₩43,692 | ₩43,773 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,759 | ₩43,806 | ₩43,679 | ₩43,806 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,908 | ₩43,920 | ₩43,893 | ₩43,893 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,773 | ₩43,786 | ₩43,585 | ₩43,632 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,679 | ₩43,786 | ₩43,672 | ₩43,746 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,366 | ₩43,437 | ₩43,331 | ₩43,331 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,491 | ₩43,491 | ₩43,196 | ₩43,196 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,491 | ₩43,491 | ₩43,334 | ₩43,334 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,545 | ₩43,732 | ₩43,545 | ₩43,709 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,974 | ₩44,054 | ₩43,974 | ₩44,007 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,987 | ₩44,041 | ₩43,920 | ₩43,978 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,920 | ₩44,137 | ₩43,920 | ₩44,137 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,545 | ₩43,987 | ₩43,545 | ₩43,893 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,491 | ₩43,531 | ₩43,236 | ₩43,250 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,477 | ₩43,504 | ₩43,464 | ₩43,465 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,518 | ₩43,687 | ₩43,518 | ₩43,585 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,384 | ₩43,437 | ₩43,330 | ₩43,437 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,384 | ₩43,504 | ₩43,384 | ₩43,490 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,941 | ₩43,223 | ₩42,941 | ₩43,115 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,089 | ₩43,263 | ₩43,008 | ₩43,008 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,240 | ₩43,240 | ₩43,182 | ₩43,236 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,914 | ₩43,263 | ₩42,914 | ₩43,129 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,906 | ₩42,981 | ₩42,906 | ₩42,941 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,485 | ₩42,539 | ₩42,485 | ₩42,499 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,841 | ₩42,552 | ₩41,841 | ₩42,324 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,485 | ₩42,485 | ₩41,600 | ₩41,600 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,177 | ₩42,183 | ₩42,163 | ₩42,163 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,364 | ₩42,607 | ₩42,257 | ₩42,472 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,968 | ₩43,022 | ₩42,324 | ₩42,418 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,968 | ₩43,343 | ₩42,968 | ₩43,048 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,609 | ₩43,652 | ₩43,290 | ₩43,317 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,826 | ₩43,940 | ₩43,759 | ₩43,759 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,223 | ₩43,541 | ₩43,196 | ₩43,500 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,874 | ₩43,048 | ₩42,726 | ₩43,035 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,713 | ₩42,820 | ₩42,418 | ₩42,820 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,082 | ₩43,082 | ₩42,686 | ₩42,767 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,794 | ₩43,236 | ₩42,794 | ₩43,075 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,956 | ₩43,008 | ₩42,889 | ₩42,901 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,813 | ₩43,813 | ₩43,276 | ₩43,302 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,182 | ₩43,598 | ₩43,182 | ₩43,545 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,477 | ₩43,558 | ₩43,250 | ₩43,250 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,068 | ₩44,068 | ₩43,276 | ₩43,290 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,228 | ₩44,349 | ₩43,947 | ₩43,947 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,363 | ₩44,470 | ₩44,296 | ₩44,363 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,242 | ₩44,296 | ₩44,135 | ₩44,135 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,880 | ₩43,974 | ₩43,759 | ₩43,893 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,813 | ₩43,813 | ₩43,625 | ₩43,679 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,692 | ₩43,960 | ₩43,692 | ₩43,927 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,477 | ₩43,732 | ₩43,477 | ₩43,679 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩43,024 | ₩43,287 | ₩43,024 | ₩43,223 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,464 | ₩43,464 | ₩42,726 | ₩42,830 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,370 | ₩43,370 | ₩43,276 | ₩43,307 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,794 | ₩43,335 | ₩42,794 | ₩43,113 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩43,004 | ₩43,042 | ₩42,901 | ₩43,008 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,679 | ₩43,746 | ₩42,700 | ₩42,700 | -2.24% | 1만 |
|---|