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 | ₩49,233 | ₩49,267 | ₩49,233 | ₩49,240 | +0.01% | 4.9천 |
| 2026.10.08 | ₩48,590 | ₩48,991 | ₩48,590 | ₩48,977 | +0.80% | 1.1만 |
| 2026.10.07 | ₩48,697 | ₩48,830 | ₩48,670 | ₩48,764 | +0.14% | 1.6만 |
| 2026.10.06 | ₩48,978 | ₩48,985 | ₩48,958 | ₩48,978 | 0.00% | 5천 |
| 2026.10.05 | ₩48,831 | ₩48,911 | ₩48,804 | ₩48,858 | +0.05% | 8.9천 |
| 2026.10.02 | ₩48,646 | ₩48,657 | ₩48,429 | ₩48,657 | +0.02% | 9천 |
| 2026.10.01 | ₩48,563 | ₩48,576 | ₩48,254 | ₩48,469 | -0.19% | 2.9만 |
| 2026.09.30 | ₩48,858 | ₩48,885 | ₩48,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,590 |
| -0.55% |
| 5.3만 |
| 2026.09.29 | ₩48,549 | ₩48,764 | ₩48,549 | ₩48,706 | +0.32% | 1.8만 |
|---|
| 2026.09.28 | ₩48,871 | ₩48,885 | ₩48,817 | ₩48,817 | -0.11% | 4.9만 |
|---|
| 2026.09.25 | ₩49,341 | ₩49,341 | ₩49,314 | ₩49,334 | -0.01% | 1.9만 |
|---|
| 2026.09.24 | ₩48,764 | ₩48,952 | ₩48,764 | ₩48,952 | +0.39% | 4.9만 |
|---|
| 2026.09.23 | ₩49,247 | ₩49,247 | ₩49,045 | ₩49,045 | -0.41% | 2.4만 |
|---|
| 2026.09.22 | ₩49,542 | ₩49,542 | ₩49,273 | ₩49,327 | -0.43% | 9.8천 |
|---|
| 2026.09.21 | ₩49,770 | ₩49,837 | ₩49,555 | ₩49,803 | +0.07% | 2.1만 |
|---|
| 2026.09.18 | ₩49,569 | ₩49,582 | ₩49,476 | ₩49,558 | -0.02% | 8.7천 |
|---|
| 2026.09.17 | ₩49,870 | ₩49,904 | ₩49,823 | ₩49,833 | -0.08% | 3.4만 |
|---|
| 2026.09.16 | ₩50,065 | ₩50,065 | ₩49,233 | ₩49,595 | -0.94% | 5.1만 |
|---|
| 2026.09.15 | ₩50,279 | ₩50,373 | ₩50,279 | ₩50,306 | +0.05% | 7.9만 |
|---|
| 2026.09.14 | ₩50,507 | ₩50,635 | ₩50,360 | ₩50,400 | -0.21% | 2.4만 |
|---|
| 2026.09.11 | ₩50,494 | ₩50,521 | ₩50,481 | ₩50,493 | -0.00% | 4만 |
|---|
| 2026.09.10 | ₩50,078 | ₩50,132 | ₩50,078 | ₩50,129 | +0.10% | 7.4천 |
|---|
| 2026.09.09 | ₩50,467 | ₩50,467 | ₩50,336 | ₩50,336 | -0.26% | 1.1만 |
|---|
| 2026.09.08 | ₩50,735 | ₩50,859 | ₩50,574 | ₩50,574 | -0.32% | 1.8만 |
|---|
| 2026.09.04 | ₩51,044 | ₩51,124 | ₩51,034 | ₩51,034 | -0.02% | 3.6만 |
|---|
| 2026.09.03 | ₩51,024 | ₩51,352 | ₩51,024 | ₩51,272 | +0.49% | 4.8만 |
|---|
| 2026.09.02 | ₩50,709 | ₩51,030 | ₩50,709 | ₩50,934 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩50,856 | ₩50,883 | ₩50,574 | ₩50,601 | -0.50% | 1만 |
|---|
| 2026.08.31 | ₩51,017 | ₩51,097 | ₩51,017 | ₩51,041 | +0.05% | 1.8만 |
|---|
| 2026.08.28 | ₩51,205 | ₩51,446 | ₩51,205 | ₩51,299 | +0.18% | 6.5만 |
|---|
| 2026.08.27 | ₩51,486 | ₩51,513 | ₩51,392 | ₩51,406 | -0.16% | 7.8만 |
|---|
| 2026.08.26 | ₩51,728 | ₩51,795 | ₩51,661 | ₩51,710 | -0.03% | 2.6만 |
|---|
| 2026.08.25 | ₩51,366 | ₩51,661 | ₩51,366 | ₩51,661 | +0.57% | 2.8만 |
|---|
| 2026.08.24 | ₩51,352 | ₩51,437 | ₩51,352 | ₩51,437 | +0.16% | 9.4천 |
|---|
| 2026.08.21 | ₩51,285 | ₩51,299 | ₩51,232 | ₩51,264 | -0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩51,197 | ₩51,285 | ₩50,920 | ₩50,920 | -0.54% | 6.3천 |
|---|
| 2026.08.19 | ₩51,379 | ₩51,379 | ₩51,245 | ₩51,245 | -0.26% | 1.5만 |
|---|
| 2026.08.18 | ₩51,245 | ₩51,339 | ₩51,159 | ₩51,159 | -0.17% | 1.7만 |
|---|
| 2026.08.17 | ₩51,439 | ₩51,473 | ₩51,173 | ₩51,173 | -0.52% | 1.4만 |
|---|
| 2026.08.14 | ₩51,366 | ₩51,506 | ₩51,366 | ₩51,429 | +0.12% | 1.2만 |
|---|
| 2026.08.13 | ₩51,258 | ₩51,379 | ₩51,164 | ₩51,359 | +0.20% | 2.7천 |
|---|
| 2026.08.12 | ₩51,057 | ₩51,258 | ₩51,057 | ₩51,182 | +0.24% | 1.4만 |
|---|
| 2026.08.11 | ₩51,091 | ₩51,151 | ₩51,072 | ₩51,072 | -0.04% | 4.6천 |
|---|
| 2026.08.10 | ₩50,963 | ₩51,044 | ₩50,963 | ₩51,044 | +0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩50,574 | ₩50,715 | ₩50,574 | ₩50,709 | +0.27% | 6.7천 |
|---|
| 2026.08.06 | ₩50,360 | ₩50,373 | ₩50,279 | ₩50,346 | -0.03% | 9.6천 |
|---|
| 2026.08.05 | ₩50,615 | ₩50,655 | ₩50,360 | ₩50,360 | -0.50% | 9.9천 |
|---|
| 2026.08.04 | ₩49,864 | ₩50,628 | ₩49,864 | ₩50,588 | +1.45% | 6.3만 |
|---|
| 2026.08.03 | ₩49,636 | ₩49,917 | ₩49,636 | ₩49,917 | +0.57% | 3.8만 |
|---|
| 2026.07.31 | ₩49,421 | ₩49,515 | ₩49,421 | ₩49,463 | +0.08% | 3.5만 |
|---|
| 2026.07.30 | ₩48,952 | ₩49,213 | ₩48,952 | ₩49,193 | +0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩48,958 | ₩48,958 | ₩48,536 | ₩48,536 | -0.86% | 4.6천 |
|---|
| 2026.07.28 | ₩48,952 | ₩49,113 | ₩48,952 | ₩49,099 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩48,683 | ₩48,777 | ₩48,603 | ₩48,678 | -0.01% | 7.3천 |
|---|
| 2026.07.24 | ₩48,268 | ₩48,482 | ₩48,268 | ₩48,375 | +0.22% | 9.5천 |
|---|
| 2026.07.23 | ₩48,227 | ₩48,227 | ₩48,107 | ₩48,201 | -0.06% | 7천 |
|---|
| 2026.07.22 | ₩48,563 | ₩48,590 | ₩48,375 | ₩48,435 | -0.26% | 1.9만 |
|---|
| 2026.07.21 | ₩48,268 | ₩48,375 | ₩48,268 | ₩48,352 | +0.18% | 1.1만 |
|---|
| 2026.07.20 | ₩48,187 | ₩48,294 | ₩48,066 | ₩48,068 | -0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩48,227 | ₩48,509 | ₩48,227 | ₩48,254 | +0.06% | 9.1천 |
|---|
| 2026.07.16 | ₩48,469 | ₩48,469 | ₩48,335 | ₩48,469 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩48,187 | ₩48,214 | ₩48,160 | ₩48,207 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩48,469 | ₩48,469 | ₩48,107 | ₩48,160 | -0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩48,281 | ₩48,339 | ₩48,214 | ₩48,339 | +0.12% | 5.4천 |
|---|
| 2026.07.10 | ₩48,174 | ₩48,294 | ₩48,174 | ₩48,282 | +0.23% | 6.6천 |
|---|
| 2026.07.09 | ₩47,838 | ₩48,080 | ₩47,838 | ₩48,053 | +0.45% | 9.4천 |
|---|
| 2026.07.08 | ₩47,731 | ₩47,731 | ₩47,423 | ₩47,463 | -0.56% | 2.1만 |
|---|
| 2026.07.07 | ₩48,160 | ₩48,160 | ₩47,946 | ₩47,946 | -0.45% | 1.9만 |
|---|
| 2026.07.06 | ₩47,865 | ₩47,946 | ₩47,758 | ₩47,946 | +0.17% | 3.8만 |
|---|
| 2026.07.02 | ₩47,663 | ₩47,664 | ₩47,490 | ₩47,656 | -0.01% | 5.2천 |
|---|
| 2026.07.01 | ₩47,356 | ₩47,597 | ₩47,356 | ₩47,476 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩47,382 | ₩47,382 | ₩47,154 | ₩47,161 | -0.47% | 1.1만 |
|---|
| 2026.06.29 | ₩47,546 | ₩47,691 | ₩47,503 | ₩47,570 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩47,302 | ₩47,637 | ₩47,302 | ₩47,423 | +0.26% | 2.9만 |
|---|
| 2026.06.25 | ₩47,789 | ₩48,026 | ₩47,443 | ₩47,443 | -0.72% | 4.3만 |
|---|
| 2026.06.24 | ₩47,450 | ₩47,664 | ₩47,248 | ₩47,356 | -0.20% | 8.3천 |
|---|
| 2026.06.23 | ₩47,208 | ₩47,610 | ₩47,208 | ₩47,557 | +0.74% | 1.2만 |
|---|
| 2026.06.22 | ₩47,691 | ₩47,745 | ₩47,584 | ₩47,604 | -0.18% | 7.7천 |
|---|
| 2026.06.18 | ₩47,906 | ₩47,919 | ₩47,530 | ₩47,543 | -0.76% | 2.7만 |
|---|
| 2026.06.17 | ₩48,160 | ₩48,201 | ₩47,423 | ₩47,463 | -1.45% | 1.6만 |
|---|
| 2026.06.16 | ₩48,241 | ₩48,241 | ₩48,093 | ₩48,120 | -0.25% | 1.6만 |
|---|
| 2026.06.15 | ₩47,959 | ₩48,120 | ₩47,879 | ₩47,879 | -0.17% | 2.1만 |
|---|
| 2026.06.12 | ₩47,275 | ₩47,704 | ₩47,275 | ₩47,678 | +0.85% | 1.4만 |
|---|
| 2026.06.11 | ₩46,712 | ₩47,235 | ₩46,591 | ₩47,128 | +0.89% | 1.3만 |
|---|
| 2026.06.10 | ₩46,994 | ₩47,061 | ₩46,471 | ₩46,471 | -1.11% | 7천 |
|---|
| 2026.06.09 | ₩47,356 | ₩47,356 | ₩46,564 | ₩47,078 | -0.59% | 1.3만 |
|---|
| 2026.06.08 | ₩47,356 | ₩47,423 | ₩47,087 | ₩47,087 | -0.57% | 2.1만 |
|---|
| 2026.06.05 | ₩47,637 | ₩47,664 | ₩47,168 | ₩47,240 | -0.83% | 8.2천 |
|---|
| 2026.06.04 | ₩47,919 | ₩47,986 | ₩47,879 | ₩47,973 | +0.11% | 8.2천 |
|---|
| 2026.06.03 | ₩47,530 | ₩47,584 | ₩47,436 | ₩47,446 | -0.18% | 1.1만 |
|---|
| 2026.06.02 | ₩47,557 | ₩47,852 | ₩47,503 | ₩47,785 | +0.48% | 1.7만 |
|---|
| 2026.06.01 | ₩47,382 | ₩47,651 | ₩47,382 | ₩47,584 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩47,423 | ₩47,584 | ₩47,423 | ₩47,543 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩47,208 | ₩47,262 | ₩47,208 | ₩47,208 | 0.00% | 1.2만 |
|---|
| 2026.05.27 | ₩47,409 | ₩47,409 | ₩47,185 | ₩47,185 | -0.47% | 3.6천 |
|---|
| 2026.05.26 | ₩47,315 | ₩47,490 | ₩47,315 | ₩47,420 | +0.22% | 5.3천 |
|---|
| 2026.05.22 | ₩47,222 | ₩47,329 | ₩47,195 | ₩47,262 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩46,484 | ₩46,859 | ₩46,484 | ₩46,859 | +0.81% | 5.2천 |
|---|
| 2026.05.20 | ₩46,336 | ₩46,672 | ₩46,323 | ₩46,631 | +0.64% | 5.7천 |
|---|
| 2026.05.19 | ₩46,350 | ₩46,457 | ₩46,216 | ₩46,216 | -0.29% | 5.1천 |
|---|
| 2026.05.18 | ₩46,471 | ₩46,551 | ₩46,377 | ₩46,551 | +0.17% | 5천 |
|---|
| 2026.05.15 | ₩46,417 | ₩46,417 | ₩46,336 | ₩46,336 | -0.17% | 1.3만 |
|---|
| 2026.05.14 | ₩46,497 | ₩46,497 | ₩46,444 | ₩46,444 | -0.12% | 5.8천 |
|---|
| 2026.05.13 | ₩46,135 | ₩46,296 | ₩46,122 | ₩46,122 | -0.03% | 3.8천 |
|---|
| 2026.05.12 | ₩46,149 | ₩46,444 | ₩46,149 | ₩46,390 | +0.52% | 1.1만 |
|---|
| 2026.05.11 | ₩46,564 | ₩46,672 | ₩46,417 | ₩46,444 | -0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩46,471 | ₩46,471 | ₩46,350 | ₩46,350 | -0.26% | 4.9천 |
|---|
| 2026.05.07 | ₩46,698 | ₩46,698 | ₩46,350 | ₩46,363 | -0.72% | 1.3만 |
|---|
| 2026.05.06 | ₩46,618 | ₩46,692 | ₩46,551 | ₩46,682 | +0.14% | 2.5만 |
|---|
| 2026.05.05 | ₩45,934 | ₩46,377 | ₩45,934 | ₩46,218 | +0.62% | 1.4만 |
|---|
| 2026.05.04 | ₩46,082 | ₩46,162 | ₩45,827 | ₩45,855 | -0.49% | 7.5천 |
|---|
| 2026.05.01 | ₩46,444 | ₩46,511 | ₩46,336 | ₩46,343 | -0.22% | 1.1만 |
|---|
| 2026.04.30 | ₩46,296 | ₩46,489 | ₩46,216 | ₩46,489 | +0.42% | 1.1만 |
|---|
| 2026.04.29 | ₩45,719 | ₩45,733 | ₩45,612 | ₩45,721 | +0.00% | 4.6천 |
|---|
| 2026.04.28 | ₩45,947 | ₩45,947 | ₩45,773 | ₩45,787 | -0.35% | 1.7만 |
|---|
| 2026.04.27 | ₩46,041 | ₩46,055 | ₩45,974 | ₩46,002 | -0.08% | 5.1천 |
|---|
| 2026.04.24 | ₩45,947 | ₩46,015 | ₩45,934 | ₩45,966 | +0.04% | 3.3천 |
|---|
| 2026.04.23 | ₩46,122 | ₩46,175 | ₩45,693 | ₩46,028 | -0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩46,471 | ₩46,471 | ₩46,175 | ₩46,230 | -0.52% | 4.9천 |
|---|
| 2026.04.21 | ₩46,578 | ₩46,578 | ₩46,240 | ₩46,240 | -0.73% | 5.8천 |
|---|
| 2026.04.20 | ₩46,390 | ₩46,430 | ₩46,350 | ₩46,403 | +0.03% | 1만 |
|---|
| 2026.04.17 | ₩46,229 | ₩46,497 | ₩46,229 | ₩46,284 | +0.12% | 1만 |
|---|
| 2026.04.16 | ₩45,813 | ₩45,813 | ₩45,693 | ₩45,803 | -0.02% | 1.2만 |
|---|
| 2026.04.15 | ₩45,532 | ₩45,693 | ₩45,532 | ₩45,599 | +0.15% | 4.6천 |
|---|
| 2026.04.14 | ₩45,170 | ₩45,411 | ₩45,109 | ₩45,109 | -0.13% | 1만 |
|---|
| 2026.04.13 | ₩44,727 | ₩45,108 | ₩44,727 | ₩45,108 | +0.85% | 6.2천 |
|---|
| 2026.04.10 | ₩44,727 | ₩44,727 | ₩44,676 | ₩44,676 | -0.11% | 7.6천 |
|---|
| 2026.04.09 | ₩44,660 | ₩45,035 | ₩44,660 | ₩44,968 | +0.69% | 1.6만 |
|---|
| 2026.04.08 | ₩44,875 | ₩44,928 | ₩44,687 | ₩44,928 | +0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩43,755 | ₩43,989 | ₩43,748 | ₩43,936 | +0.41% | 7.9천 |
|---|
| 2026.04.06 | ₩44,036 | ₩44,036 | ₩43,949 | ₩44,007 | -0.07% | 7.8천 |
|---|
| 2026.04.02 | ₩43,426 | ₩43,851 | ₩43,426 | ₩43,851 | +0.98% | 7.4천 |
|---|
| 2026.04.01 | ₩43,855 | ₩43,855 | ₩43,735 | ₩43,735 | -0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩43,212 | ₩43,654 | ₩43,024 | ₩43,594 | +0.88% | 1.3만 |
|---|
| 2026.03.30 | ₩42,870 | ₩43,077 | ₩42,595 | ₩42,690 | -0.42% | 7.7천 |
|---|
| 2026.03.27 | ₩42,735 | ₩42,742 | ₩42,701 | ₩42,701 | -0.08% | 4천 |
|---|
| 2026.03.26 | ₩43,681 | ₩43,748 | ₩43,438 | ₩43,438 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩43,574 | ₩43,748 | ₩43,574 | ₩43,693 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩43,212 | ₩43,399 | ₩43,185 | ₩43,237 | +0.06% | 7.3천 |
|---|
| 2026.03.23 | ₩43,480 | ₩43,493 | ₩43,185 | ₩43,199 | -0.64% | 1만 |
|---|
| 2026.03.20 | ₩43,252 | ₩43,252 | ₩42,729 | ₩42,890 | -0.84% | 2.1만 |
|---|
| 2026.03.19 | ₩42,997 | ₩43,346 | ₩42,943 | ₩43,191 | +0.45% | 3.4천 |
|---|
| 2026.03.18 | ₩43,493 | ₩43,493 | ₩43,131 | ₩43,144 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩43,775 | ₩43,775 | ₩43,627 | ₩43,641 | -0.31% | 7.4천 |
|---|
| 2026.03.16 | ₩43,614 | ₩43,614 | ₩43,460 | ₩43,480 | -0.31% | 1.4만 |
|---|
| 2026.03.13 | ₩43,426 | ₩43,442 | ₩43,171 | ₩43,171 | -0.59% | 1.7만 |
|---|
| 2026.03.12 | ₩43,480 | ₩43,574 | ₩43,238 | ₩43,238 | -0.56% | 9.1천 |
|---|
| 2026.03.11 | ₩44,030 | ₩44,043 | ₩43,721 | ₩43,842 | -0.43% | 1.3만 |
|---|
| 2026.03.10 | ₩44,204 | ₩44,231 | ₩43,708 | ₩43,896 | -0.70% | 1.8만 |
|---|
| 2026.03.09 | ₩43,882 | ₩44,351 | ₩43,600 | ₩44,317 | +0.99% | 9.9천 |
|---|
| 2026.03.06 | ₩43,828 | ₩44,351 | ₩43,828 | ₩44,351 | +1.19% | 3.7천 |
|---|
| 2026.03.05 | ₩44,472 | ₩44,633 | ₩44,204 | ₩44,445 | -0.06% | 6.5천 |
|---|
| 2026.03.04 | ₩44,673 | ₩44,781 | ₩44,365 | ₩44,754 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩44,106 | ₩44,740 | ₩44,097 | ₩44,593 | +1.10% | 1.4만 |
|---|
| 2026.03.02 | ₩45,022 | ₩45,250 | ₩44,968 | ₩45,103 | +0.18% | 2만 |
|---|
| 2026.02.27 | ₩44,673 | ₩45,277 | ₩44,673 | ₩45,277 | +1.35% | 2.6만 |
|---|
| 2026.02.26 | ₩44,888 | ₩44,901 | ₩44,647 | ₩44,834 | -0.12% | 1.3만 |
|---|
| 2026.02.25 | ₩44,593 | ₩44,848 | ₩44,593 | ₩44,781 | +0.42% | 2.1만 |
|---|
| 2026.02.24 | ₩44,861 | ₩44,995 | ₩44,807 | ₩44,915 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩44,553 | ₩44,579 | ₩44,298 | ₩44,472 | -0.18% | 7.9천 |
|---|
| 2026.02.20 | ₩44,767 | ₩44,794 | ₩44,432 | ₩44,673 | -0.21% | 3.4만 |
|---|
| 2026.02.19 | ₩44,794 | ₩44,821 | ₩44,553 | ₩44,754 | -0.09% | 1.7만 |
|---|
| 2026.02.18 | ₩44,794 | ₩44,888 | ₩44,714 | ₩44,848 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩44,740 | ₩44,740 | ₩44,295 | ₩44,539 | -0.45% | 2.1만 |
|---|
| 2026.02.13 | ₩44,526 | ₩44,861 | ₩44,526 | ₩44,677 | +0.34% | 6.2천 |
|---|
| 2026.02.12 | ₩44,834 | ₩44,834 | ₩44,392 | ₩44,392 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩45,156 | ₩45,304 | ₩44,955 | ₩45,035 | -0.27% | 9.4천 |
|---|
| 2026.02.10 | ₩45,384 | ₩45,451 | ₩45,317 | ₩45,357 | -0.06% | 7.3천 |
|---|
| 2026.02.09 | ₩45,035 | ₩45,304 | ₩45,035 | ₩45,277 | +0.54% | 8.4천 |
|---|
| 2026.02.06 | ₩45,062 | ₩45,411 | ₩45,062 | ₩45,411 | +0.77% | 1.8만 |
|---|
| 2026.02.05 | ₩44,821 | ₩44,821 | ₩44,499 | ₩44,526 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩44,687 | ₩45,103 | ₩44,687 | ₩44,942 | +0.57% | 2.1만 |
|---|
| 2026.02.03 | ₩44,861 | ₩44,861 | ₩44,231 | ₩44,459 | -0.90% | 1.3만 |
|---|
| 2026.02.02 | ₩44,727 | ₩44,955 | ₩44,687 | ₩44,928 | +0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩44,499 | ₩44,673 | ₩44,351 | ₩44,673 | +0.39% | 2만 |
|---|
| 2026.01.29 | ₩44,754 | ₩44,754 | ₩44,499 | ₩44,637 | -0.26% | 1.6만 |
|---|
| 2026.01.28 | ₩44,781 | ₩44,861 | ₩44,606 | ₩44,714 | -0.15% | 1.7만 |
|---|
| 2026.01.27 | ₩44,754 | ₩44,829 | ₩44,754 | ₩44,821 | +0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩44,861 | ₩44,924 | ₩44,848 | ₩44,875 | +0.03% | 1.3만 |
|---|
| 2026.01.23 | ₩44,968 | ₩44,968 | ₩44,700 | ₩44,841 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩45,089 | ₩45,263 | ₩45,035 | ₩45,062 | -0.06% | 1.7만 |
|---|
| 2026.01.21 | ₩44,579 | ₩44,861 | ₩44,566 | ₩44,861 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩44,351 | ₩44,593 | ₩44,217 | ₩44,225 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩44,915 | ₩44,928 | ₩44,807 | ₩44,821 | -0.21% | 9.8천 |
|---|
| 2026.01.15 | ₩44,834 | ₩45,089 | ₩44,834 | ₩44,968 | +0.30% | 1.8만 |
|---|
| 2026.01.14 | ₩44,700 | ₩44,946 | ₩44,700 | ₩44,946 | +0.55% | 9.3천 |
|---|
| 2026.01.13 | ₩44,593 | ₩44,647 | ₩44,526 | ₩44,625 | +0.07% | 7천 |
|---|
| 2026.01.12 | ₩44,526 | ₩44,644 | ₩44,526 | ₩44,644 | +0.27% | 1.5만 |
|---|
| 2026.01.09 | ₩44,365 | ₩44,673 | ₩44,365 | ₩44,630 | +0.60% | 1.5만 |
|---|
| 2026.01.08 | ₩44,164 | ₩44,419 | ₩44,164 | ₩44,278 | +0.26% | 1.1만 |
|---|
| 2026.01.07 | ₩44,432 | ₩44,432 | ₩43,815 | ₩43,853 | -1.30% | 6.2천 |
|---|
| 2026.01.06 | ₩44,392 | ₩44,459 | ₩44,325 | ₩44,432 | +0.09% | 7.4천 |
|---|
| 2026.01.05 | ₩44,150 | ₩44,258 | ₩44,110 | ₩44,137 | -0.03% | 1.8만 |
|---|
| 2026.01.02 | ₩43,869 | ₩43,869 | ₩43,775 | ₩43,855 | -0.03% | 7.4천 |
|---|
| 2025.12.31 | ₩43,641 | ₩43,641 | ₩43,466 | ₩43,466 | -0.40% | 3.8천 |
|---|
| 2025.12.30 | ₩43,828 | ₩43,828 | ₩43,788 | ₩43,796 | -0.07% | 4.5천 |
|---|
| 2025.12.29 | ₩43,694 | ₩43,842 | ₩43,694 | ₩43,775 | +0.18% | 5.6천 |
|---|
| 2025.12.26 | ₩43,761 | ₩43,808 | ₩43,681 | ₩43,808 | +0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩43,910 | ₩43,922 | ₩43,896 | ₩43,896 | -0.03% | 4.2천 |
|---|
| 2025.12.23 | ₩43,775 | ₩43,788 | ₩43,587 | ₩43,634 | -0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩43,681 | ₩43,788 | ₩43,674 | ₩43,748 | +0.15% | 1만 |
|---|
| 2025.12.19 | ₩43,368 | ₩43,440 | ₩43,334 | ₩43,334 | -0.08% | 5.4천 |
|---|
| 2025.12.18 | ₩43,493 | ₩43,493 | ₩43,198 | ₩43,198 | -0.68% | 1.4만 |
|---|
| 2025.12.17 | ₩43,493 | ₩43,493 | ₩43,336 | ₩43,336 | -0.36% | 9.1천 |
|---|
| 2025.12.16 | ₩43,547 | ₩43,735 | ₩43,547 | ₩43,712 | +0.38% | 8.2천 |
|---|
| 2025.12.15 | ₩43,976 | ₩44,056 | ₩43,976 | ₩44,010 | +0.08% | 8.8천 |
|---|
| 2025.12.12 | ₩43,989 | ₩44,043 | ₩43,922 | ₩43,980 | -0.02% | 6.1천 |
|---|
| 2025.12.11 | ₩43,922 | ₩44,140 | ₩43,922 | ₩44,140 | +0.49% | 5.1천 |
|---|
| 2025.12.10 | ₩43,547 | ₩43,989 | ₩43,547 | ₩43,896 | +0.80% | 8.5천 |
|---|
| 2025.12.09 | ₩43,493 | ₩43,533 | ₩43,238 | ₩43,252 | -0.56% | 1.2만 |
|---|
| 2025.12.08 | ₩43,480 | ₩43,507 | ₩43,466 | ₩43,468 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩43,520 | ₩43,689 | ₩43,520 | ₩43,587 | +0.15% | 8.7천 |
|---|
| 2025.12.04 | ₩43,386 | ₩43,440 | ₩43,332 | ₩43,440 | +0.12% | 8.8천 |
|---|
| 2025.12.03 | ₩43,386 | ₩43,507 | ₩43,386 | ₩43,492 | +0.24% | 5.8천 |
|---|
| 2025.12.02 | ₩42,943 | ₩43,225 | ₩42,943 | ₩43,118 | +0.41% | 4.7만 |
|---|
| 2025.12.01 | ₩43,091 | ₩43,265 | ₩43,010 | ₩43,010 | -0.19% | 2.7천 |
|---|
| 2025.11.28 | ₩43,242 | ₩43,242 | ₩43,185 | ₩43,238 | -0.01% | 4.4천 |
|---|
| 2025.11.26 | ₩42,916 | ₩43,265 | ₩42,916 | ₩43,131 | +0.50% | 1.5만 |
|---|
| 2025.11.25 | ₩42,908 | ₩42,984 | ₩42,908 | ₩42,943 | +0.08% | 1.6만 |
|---|
| 2025.11.24 | ₩42,487 | ₩42,541 | ₩42,487 | ₩42,501 | +0.03% | 6.3천 |
|---|
| 2025.11.21 | ₩41,844 | ₩42,554 | ₩41,844 | ₩42,326 | +1.15% | 1.4만 |
|---|
| 2025.11.20 | ₩42,487 | ₩42,487 | ₩41,602 | ₩41,602 | -2.08% | 1.1만 |
|---|
| 2025.11.19 | ₩42,179 | ₩42,186 | ₩42,165 | ₩42,165 | -0.03% | 8.2천 |
|---|
| 2025.11.18 | ₩42,367 | ₩42,609 | ₩42,259 | ₩42,474 | +0.25% | 8.9천 |
|---|
| 2025.11.17 | ₩42,970 | ₩43,024 | ₩42,326 | ₩42,420 | -1.28% | 4.7만 |
|---|
| 2025.11.14 | ₩42,970 | ₩43,346 | ₩42,970 | ₩43,051 | +0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩43,611 | ₩43,654 | ₩43,292 | ₩43,319 | -0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩43,828 | ₩43,942 | ₩43,761 | ₩43,761 | -0.15% | 9.6천 |
|---|
| 2025.11.11 | ₩43,225 | ₩43,543 | ₩43,198 | ₩43,503 | +0.64% | 4.8천 |
|---|
| 2025.11.10 | ₩42,876 | ₩43,051 | ₩42,729 | ₩43,037 | +0.38% | 1.1만 |
|---|
| 2025.11.07 | ₩42,715 | ₩42,823 | ₩42,420 | ₩42,823 | +0.25% | 9.3천 |
|---|
| 2025.11.06 | ₩43,084 | ₩43,084 | ₩42,688 | ₩42,769 | -0.73% | 1.3만 |
|---|
| 2025.11.05 | ₩42,796 | ₩43,238 | ₩42,796 | ₩43,077 | +0.66% | 8.1천 |
|---|
| 2025.11.04 | ₩42,958 | ₩43,010 | ₩42,891 | ₩42,903 | -0.13% | 1.6만 |
|---|
| 2025.11.03 | ₩43,815 | ₩43,815 | ₩43,279 | ₩43,304 | -1.17% | 5.9천 |
|---|
| 2025.10.31 | ₩43,185 | ₩43,600 | ₩43,185 | ₩43,547 | +0.84% | 9.4천 |
|---|
| 2025.10.30 | ₩43,480 | ₩43,560 | ₩43,252 | ₩43,252 | -0.52% | 1만 |
|---|
| 2025.10.29 | ₩44,070 | ₩44,070 | ₩43,279 | ₩43,292 | -1.77% | 2.1만 |
|---|
| 2025.10.28 | ₩44,231 | ₩44,351 | ₩43,949 | ₩43,949 | -0.64% | 1.2만 |
|---|
| 2025.10.27 | ₩44,365 | ₩44,472 | ₩44,298 | ₩44,365 | 0.00% | 6.4천 |
|---|
| 2025.10.24 | ₩44,244 | ₩44,298 | ₩44,137 | ₩44,137 | -0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩43,882 | ₩43,976 | ₩43,761 | ₩43,896 | +0.03% | 7.1천 |
|---|
| 2025.10.22 | ₩43,815 | ₩43,815 | ₩43,627 | ₩43,681 | -0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩43,694 | ₩43,963 | ₩43,694 | ₩43,929 | +0.54% | 1.2만 |
|---|
| 2025.10.20 | ₩43,480 | ₩43,735 | ₩43,480 | ₩43,681 | +0.46% | 1.5만 |
|---|
| 2025.10.17 | ₩43,026 | ₩43,289 | ₩43,026 | ₩43,225 | +0.46% | 3.2만 |
|---|
| 2025.10.16 | ₩43,466 | ₩43,466 | ₩42,729 | ₩42,832 | -1.46% | 2.5만 |
|---|
| 2025.10.15 | ₩43,372 | ₩43,372 | ₩43,279 | ₩43,309 | -0.15% | 1만 |
|---|
| 2025.10.14 | ₩42,796 | ₩43,338 | ₩42,796 | ₩43,115 | +0.75% | 7.5천 |
|---|
| 2025.10.13 | ₩43,006 | ₩43,044 | ₩42,903 | ₩43,010 | +0.01% | 1만 |
|---|
| 2025.10.10 | ₩43,681 | ₩43,748 | ₩42,702 | ₩42,702 | -2.24% | 1만 |
|---|