시장 데이터를 불러오는 중
전체 종목
Brookstone Yield ETF 과거 주가
Brookstone Yield ETF · BAMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Yield ETF · BAMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,574 | ₩35,601 | ₩35,574 | ₩35,597 | +0.06% | 4.9천 |
| 2026.10.08 | ₩35,508 | ₩35,566 | ₩35,508 | ₩35,566 | +0.17% | 2.1천 |
| 2026.10.07 | ₩35,494 | ₩35,574 | ₩35,494 | ₩35,569 | +0.21% | 2.4천 |
| 2026.10.06 | ₩35,601 | ₩35,635 | ₩35,561 | ₩35,635 | +0.09% | 2천 |
| 2026.10.05 | ₩35,481 | ₩35,505 | ₩35,441 | ₩35,476 | -0.02% | 4.9천 |
| 2026.10.02 | ₩35,574 | ₩35,574 | ₩35,414 | ₩35,438 | -0.38% | 5.9천 |
| 2026.10.01 | ₩35,294 | ₩35,447 | ₩35,280 | ₩35,414 | +0.34% | 1.9만 |
| 2026.09.30 | ₩35,501 | ₩35,501 | ₩35,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,441 |
| -0.17% |
| 3.2천 |
| 2026.09.29 | ₩35,441 | ₩35,508 | ₩35,441 | ₩35,508 | +0.19% | 4.3천 |
|---|
| 2026.09.28 | ₩35,548 | ₩35,588 | ₩35,521 | ₩35,574 | +0.08% | 7.9천 |
|---|
| 2026.09.25 | ₩35,701 | ₩35,721 | ₩35,695 | ₩35,717 | +0.04% | 6.9천 |
|---|
| 2026.09.24 | ₩35,788 | ₩35,788 | ₩35,721 | ₩35,721 | -0.19% | 3.5만 |
|---|
| 2026.09.23 | ₩35,882 | ₩35,882 | ₩35,828 | ₩35,850 | -0.09% | 1.1만 |
|---|
| 2026.09.22 | ₩36,082 | ₩36,122 | ₩36,069 | ₩36,122 | +0.11% | 1.3만 |
|---|
| 2026.09.21 | ₩35,842 | ₩36,109 | ₩35,842 | ₩36,096 | +0.71% | 5.7천 |
|---|
| 2026.09.18 | ₩36,015 | ₩36,042 | ₩36,002 | ₩36,039 | +0.07% | 4.8천 |
|---|
| 2026.09.17 | ₩36,109 | ₩36,136 | ₩36,082 | ₩36,109 | 0.00% | 5.6천 |
|---|
| 2026.09.16 | ₩36,069 | ₩36,069 | ₩35,949 | ₩36,002 | -0.19% | 4.6천 |
|---|
| 2026.09.15 | ₩35,995 | ₩35,995 | ₩35,949 | ₩35,962 | -0.09% | 6.3천 |
|---|
| 2026.09.14 | ₩36,015 | ₩36,062 | ₩36,009 | ₩36,015 | 0.00% | 8.2천 |
|---|
| 2026.09.11 | ₩36,082 | ₩36,096 | ₩36,069 | ₩36,069 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩36,096 | ₩36,109 | ₩36,056 | ₩36,056 | -0.11% | 3.7천 |
|---|
| 2026.09.09 | ₩36,243 | ₩36,256 | ₩36,229 | ₩36,229 | -0.04% | 2.5천 |
|---|
| 2026.09.08 | ₩36,029 | ₩36,323 | ₩36,029 | ₩36,283 | +0.70% | 1.3만 |
|---|
| 2026.09.04 | ₩36,323 | ₩36,336 | ₩36,296 | ₩36,323 | 0.00% | 6.4천 |
|---|
| 2026.09.03 | ₩36,336 | ₩36,336 | ₩36,323 | ₩36,327 | -0.03% | 1.8만 |
|---|
| 2026.09.02 | ₩36,296 | ₩36,309 | ₩36,283 | ₩36,287 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩36,269 | ₩36,343 | ₩36,256 | ₩36,276 | +0.02% | 5.2천 |
|---|
| 2026.08.31 | ₩36,376 | ₩36,398 | ₩36,363 | ₩36,398 | +0.06% | 3.1천 |
|---|
| 2026.08.28 | ₩36,350 | ₩36,363 | ₩36,336 | ₩36,350 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩36,978 | ₩36,991 | ₩36,964 | ₩36,964 | -0.04% | 6.7천 |
|---|
| 2026.08.26 | ₩36,964 | ₩36,991 | ₩36,964 | ₩36,991 | +0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩36,964 | ₩37,018 | ₩36,964 | ₩37,004 | +0.11% | 8.4천 |
|---|
| 2026.08.24 | ₩36,911 | ₩36,924 | ₩36,911 | ₩36,920 | +0.03% | 2천 |
|---|
| 2026.08.21 | ₩36,897 | ₩36,911 | ₩36,884 | ₩36,892 | -0.01% | 2.8천 |
|---|
| 2026.08.20 | ₩36,831 | ₩36,857 | ₩36,831 | ₩36,857 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩36,917 | ₩36,924 | ₩36,911 | ₩36,916 | -0.00% | 9.2천 |
|---|
| 2026.08.18 | ₩36,851 | ₩36,871 | ₩36,844 | ₩36,851 | 0.00% | 3천 |
|---|
| 2026.08.17 | ₩36,911 | ₩36,924 | ₩36,871 | ₩36,891 | -0.05% | 3.2천 |
|---|
| 2026.08.14 | ₩36,603 | ₩36,924 | ₩36,603 | ₩36,917 | +0.86% | 3.3천 |
|---|
| 2026.08.13 | ₩36,924 | ₩36,964 | ₩36,924 | ₩36,964 | +0.11% | 4.2천 |
|---|
| 2026.08.12 | ₩36,871 | ₩36,897 | ₩36,857 | ₩36,880 | +0.03% | 5.8천 |
|---|
| 2026.08.11 | ₩36,844 | ₩36,844 | ₩36,817 | ₩36,821 | -0.06% | 3.6천 |
|---|
| 2026.08.10 | ₩36,804 | ₩36,804 | ₩36,777 | ₩36,804 | 0.00% | 6.5천 |
|---|
| 2026.08.07 | ₩36,844 | ₩36,871 | ₩36,844 | ₩36,868 | +0.07% | 3.3천 |
|---|
| 2026.08.06 | ₩36,791 | ₩36,817 | ₩36,777 | ₩36,800 | +0.03% | 4.3천 |
|---|
| 2026.08.05 | ₩36,851 | ₩36,851 | ₩36,804 | ₩36,817 | -0.09% | 2.5천 |
|---|
| 2026.08.04 | ₩36,537 | ₩36,851 | ₩36,537 | ₩36,847 | +0.85% | 3.4천 |
|---|
| 2026.08.03 | ₩36,730 | ₩36,737 | ₩36,697 | ₩36,726 | -0.01% | 2천 |
|---|
| 2026.07.31 | ₩36,550 | ₩36,633 | ₩36,550 | ₩36,633 | +0.23% | 5.7천 |
|---|
| 2026.07.30 | ₩36,637 | ₩36,657 | ₩36,617 | ₩36,617 | -0.05% | 1.6천 |
|---|
| 2026.07.29 | ₩36,523 | ₩36,577 | ₩36,510 | ₩36,521 | -0.01% | 2.8천 |
|---|
| 2026.07.28 | ₩36,577 | ₩36,603 | ₩36,577 | ₩36,603 | +0.07% | 4.4천 |
|---|
| 2026.07.27 | ₩36,563 | ₩36,603 | ₩36,537 | ₩36,543 | -0.05% | 4.4천 |
|---|
| 2026.07.24 | ₩36,510 | ₩36,537 | ₩36,510 | ₩36,533 | +0.06% | 5.9천 |
|---|
| 2026.07.23 | ₩36,523 | ₩36,550 | ₩36,483 | ₩36,541 | +0.05% | 7.5천 |
|---|
| 2026.07.22 | ₩36,657 | ₩36,670 | ₩36,630 | ₩36,656 | -0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩36,717 | ₩36,737 | ₩36,697 | ₩36,710 | -0.02% | 6.1천 |
|---|
| 2026.07.20 | ₩36,750 | ₩36,750 | ₩36,710 | ₩36,733 | -0.05% | 6.2천 |
|---|
| 2026.07.17 | ₩36,777 | ₩36,777 | ₩36,750 | ₩36,760 | -0.05% | 4.6천 |
|---|
| 2026.07.16 | ₩36,764 | ₩36,776 | ₩36,750 | ₩36,775 | +0.03% | 4천 |
|---|
| 2026.07.15 | ₩36,817 | ₩36,817 | ₩36,764 | ₩36,784 | -0.09% | 7.3천 |
|---|
| 2026.07.14 | ₩36,750 | ₩36,750 | ₩36,710 | ₩36,725 | -0.07% | 5.3천 |
|---|
| 2026.07.13 | ₩36,664 | ₩36,668 | ₩36,657 | ₩36,668 | +0.01% | 2.6천 |
|---|
| 2026.07.10 | ₩36,750 | ₩36,764 | ₩36,737 | ₩36,742 | -0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩36,777 | ₩36,804 | ₩36,764 | ₩36,773 | -0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩36,697 | ₩36,733 | ₩36,684 | ₩36,733 | +0.10% | 6.6천 |
|---|
| 2026.07.07 | ₩36,764 | ₩36,791 | ₩36,750 | ₩36,791 | +0.07% | 4.3천 |
|---|
| 2026.07.06 | ₩36,777 | ₩36,837 | ₩36,764 | ₩36,821 | +0.12% | 1.2만 |
|---|
| 2026.07.02 | ₩36,777 | ₩36,801 | ₩36,777 | ₩36,787 | +0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩36,736 | ₩36,744 | ₩36,724 | ₩36,737 | +0.00% | 5.7천 |
|---|
| 2026.06.30 | ₩36,764 | ₩36,764 | ₩36,724 | ₩36,729 | -0.09% | 5.6천 |
|---|
| 2026.06.29 | ₩36,737 | ₩36,764 | ₩36,737 | ₩36,764 | +0.07% | 1만 |
|---|
| 2026.06.26 | ₩36,697 | ₩36,710 | ₩36,670 | ₩36,670 | -0.07% | 1.5만 |
|---|
| 2026.06.25 | ₩36,704 | ₩36,724 | ₩36,670 | ₩36,672 | -0.09% | 7천 |
|---|
| 2026.06.24 | ₩36,724 | ₩36,724 | ₩36,670 | ₩36,677 | -0.13% | 5.3천 |
|---|
| 2026.06.23 | ₩36,688 | ₩36,710 | ₩36,684 | ₩36,689 | +0.00% | 5.8천 |
|---|
| 2026.06.22 | ₩36,690 | ₩36,714 | ₩36,690 | ₩36,714 | +0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩36,724 | ₩36,737 | ₩36,710 | ₩36,717 | -0.02% | 5.5천 |
|---|
| 2026.06.17 | ₩36,717 | ₩36,737 | ₩36,630 | ₩36,636 | -0.22% | 6.6천 |
|---|
| 2026.06.16 | ₩36,724 | ₩36,750 | ₩36,724 | ₩36,746 | +0.06% | 5.7천 |
|---|
| 2026.06.15 | ₩36,523 | ₩36,797 | ₩36,523 | ₩36,737 | +0.59% | 8.9천 |
|---|
| 2026.06.12 | ₩36,670 | ₩36,710 | ₩36,644 | ₩36,696 | +0.07% | 5.9천 |
|---|
| 2026.06.11 | ₩36,563 | ₩36,724 | ₩36,563 | ₩36,690 | +0.35% | 7.5천 |
|---|
| 2026.06.10 | ₩36,557 | ₩36,557 | ₩36,497 | ₩36,506 | -0.14% | 6.1천 |
|---|
| 2026.06.09 | ₩36,577 | ₩36,590 | ₩36,523 | ₩36,570 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩36,538 | ₩36,550 | ₩36,510 | ₩36,521 | -0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩36,563 | ₩36,563 | ₩36,456 | ₩36,498 | -0.18% | 8.3천 |
|---|
| 2026.06.04 | ₩36,644 | ₩36,664 | ₩36,630 | ₩36,650 | +0.02% | 1만 |
|---|
| 2026.06.03 | ₩36,603 | ₩36,603 | ₩36,577 | ₩36,599 | -0.01% | 4.9천 |
|---|
| 2026.06.02 | ₩36,670 | ₩36,684 | ₩36,644 | ₩36,676 | +0.01% | 9천 |
|---|
| 2026.06.01 | ₩36,590 | ₩36,657 | ₩36,590 | ₩36,644 | +0.15% | 8.6천 |
|---|
| 2026.05.29 | ₩36,657 | ₩36,697 | ₩36,657 | ₩36,689 | +0.09% | 6.1천 |
|---|
| 2026.05.28 | ₩36,590 | ₩36,657 | ₩36,590 | ₩36,630 | +0.11% | 6.6천 |
|---|
| 2026.05.27 | ₩37,125 | ₩37,151 | ₩37,125 | ₩37,133 | +0.02% | 3천 |
|---|
| 2026.05.26 | ₩36,871 | ₩37,151 | ₩36,871 | ₩37,151 | +0.76% | 3.9천 |
|---|
| 2026.05.22 | ₩37,044 | ₩37,071 | ₩37,031 | ₩37,051 | +0.02% | 5.5천 |
|---|
| 2026.05.21 | ₩36,750 | ₩37,058 | ₩36,750 | ₩37,031 | +0.76% | 1.1만 |
|---|
| 2026.05.20 | ₩36,884 | ₩37,006 | ₩36,871 | ₩37,006 | +0.33% | 4.5천 |
|---|
| 2026.05.19 | ₩36,777 | ₩36,804 | ₩36,750 | ₩36,784 | +0.02% | 4.9천 |
|---|
| 2026.05.18 | ₩36,911 | ₩36,911 | ₩36,831 | ₩36,865 | -0.12% | 7.5천 |
|---|
| 2026.05.15 | ₩36,750 | ₩36,938 | ₩36,750 | ₩36,869 | +0.32% | 3.5천 |
|---|
| 2026.05.14 | ₩37,085 | ₩37,098 | ₩37,018 | ₩37,024 | -0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩37,004 | ₩37,038 | ₩37,004 | ₩37,031 | +0.07% | 2.8천 |
|---|
| 2026.05.12 | ₩36,978 | ₩37,024 | ₩36,951 | ₩37,024 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩37,111 | ₩37,125 | ₩37,065 | ₩37,071 | -0.11% | 5.9천 |
|---|
| 2026.05.08 | ₩37,098 | ₩37,125 | ₩37,091 | ₩37,125 | +0.07% | 5.7천 |
|---|
| 2026.05.07 | ₩37,165 | ₩37,165 | ₩37,031 | ₩37,040 | -0.33% | 8.4천 |
|---|
| 2026.05.06 | ₩37,138 | ₩37,183 | ₩37,131 | ₩37,183 | +0.12% | 1.7만 |
|---|
| 2026.05.05 | ₩37,058 | ₩37,085 | ₩37,058 | ₩37,058 | 0.00% | 7.3천 |
|---|
| 2026.05.04 | ₩37,085 | ₩37,085 | ₩36,964 | ₩37,011 | -0.20% | 7.2천 |
|---|
| 2026.05.01 | ₩37,151 | ₩37,151 | ₩37,111 | ₩37,118 | -0.09% | 4.4천 |
|---|
| 2026.04.30 | ₩36,998 | ₩37,091 | ₩36,998 | ₩37,091 | +0.25% | 5.5천 |
|---|
| 2026.04.29 | ₩37,031 | ₩37,031 | ₩36,911 | ₩36,964 | -0.18% | 8.1천 |
|---|
| 2026.04.28 | ₩37,071 | ₩37,085 | ₩37,058 | ₩37,078 | +0.02% | 1.3만 |
|---|
| 2026.04.27 | ₩37,111 | ₩37,138 | ₩37,098 | ₩37,135 | +0.06% | 6.6천 |
|---|
| 2026.04.24 | ₩37,098 | ₩37,138 | ₩37,091 | ₩37,118 | +0.05% | 6.3천 |
|---|
| 2026.04.23 | ₩37,105 | ₩37,125 | ₩36,991 | ₩37,058 | -0.13% | 8.4천 |
|---|
| 2026.04.22 | ₩37,138 | ₩37,138 | ₩37,085 | ₩37,115 | -0.06% | 4.9천 |
|---|
| 2026.04.21 | ₩37,138 | ₩37,138 | ₩37,058 | ₩37,071 | -0.18% | 9.2천 |
|---|
| 2026.04.20 | ₩37,258 | ₩37,258 | ₩37,138 | ₩37,178 | -0.22% | 9.3천 |
|---|
| 2026.04.17 | ₩37,178 | ₩37,232 | ₩37,151 | ₩37,205 | +0.07% | 8.1천 |
|---|
| 2026.04.16 | ₩37,058 | ₩37,085 | ₩37,031 | ₩37,048 | -0.03% | 7.2천 |
|---|
| 2026.04.15 | ₩37,098 | ₩37,125 | ₩37,071 | ₩37,111 | +0.04% | 7.6천 |
|---|
| 2026.04.14 | ₩37,085 | ₩37,138 | ₩37,085 | ₩37,138 | +0.14% | 5.5천 |
|---|
| 2026.04.13 | ₩36,924 | ₩37,031 | ₩36,911 | ₩37,031 | +0.29% | 9.6천 |
|---|
| 2026.04.10 | ₩36,991 | ₩36,991 | ₩36,884 | ₩36,897 | -0.25% | 3.3천 |
|---|
| 2026.04.09 | ₩36,710 | ₩37,058 | ₩36,710 | ₩37,008 | +0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩36,844 | ₩37,060 | ₩36,844 | ₩36,967 | +0.33% | 8.7천 |
|---|
| 2026.04.07 | ₩36,657 | ₩36,777 | ₩36,603 | ₩36,777 | +0.33% | 8.4천 |
|---|
| 2026.04.06 | ₩36,644 | ₩36,737 | ₩36,644 | ₩36,732 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩36,497 | ₩36,697 | ₩36,497 | ₩36,670 | +0.48% | 8.6천 |
|---|
| 2026.04.01 | ₩36,603 | ₩36,644 | ₩36,577 | ₩36,603 | 0.00% | 6.9천 |
|---|
| 2026.03.31 | ₩36,376 | ₩36,537 | ₩36,350 | ₩36,533 | +0.43% | 7.5천 |
|---|
| 2026.03.30 | ₩36,243 | ₩36,296 | ₩36,162 | ₩36,195 | -0.13% | 8.4천 |
|---|
| 2026.03.27 | ₩36,149 | ₩36,176 | ₩36,109 | ₩36,138 | -0.03% | 6천 |
|---|
| 2026.03.26 | ₩36,370 | ₩36,370 | ₩36,229 | ₩36,256 | -0.31% | 4.8천 |
|---|
| 2026.03.25 | ₩36,483 | ₩36,523 | ₩36,470 | ₩36,470 | -0.04% | 3.1천 |
|---|
| 2026.03.24 | ₩36,376 | ₩36,416 | ₩36,336 | ₩36,344 | -0.09% | 4.2천 |
|---|
| 2026.03.23 | ₩36,510 | ₩36,563 | ₩36,443 | ₩36,460 | -0.14% | 4.4천 |
|---|
| 2026.03.20 | ₩36,336 | ₩36,336 | ₩36,216 | ₩36,248 | -0.24% | 7천 |
|---|
| 2026.03.19 | ₩36,456 | ₩36,550 | ₩36,456 | ₩36,546 | +0.25% | 3천 |
|---|
| 2026.03.18 | ₩36,577 | ₩36,590 | ₩36,456 | ₩36,456 | -0.33% | 4.1천 |
|---|
| 2026.03.17 | ₩36,590 | ₩36,633 | ₩36,590 | ₩36,633 | +0.12% | 5.3천 |
|---|
| 2026.03.16 | ₩36,523 | ₩36,523 | ₩36,497 | ₩36,510 | -0.04% | 4.8천 |
|---|
| 2026.03.13 | ₩36,522 | ₩36,522 | ₩36,350 | ₩36,382 | -0.38% | 6.8천 |
|---|
| 2026.03.12 | ₩36,563 | ₩36,563 | ₩36,448 | ₩36,448 | -0.31% | 3.7천 |
|---|
| 2026.03.11 | ₩36,710 | ₩36,724 | ₩36,657 | ₩36,684 | -0.07% | 4.7천 |
|---|
| 2026.03.10 | ₩36,523 | ₩36,884 | ₩36,523 | ₩36,777 | +0.70% | 8.8천 |
|---|
| 2026.03.09 | ₩36,563 | ₩36,795 | ₩36,563 | ₩36,795 | +0.63% | 3.1천 |
|---|
| 2026.03.06 | ₩36,644 | ₩36,991 | ₩36,644 | ₩36,815 | +0.47% | 7.8천 |
|---|
| 2026.03.05 | ₩36,644 | ₩36,884 | ₩36,644 | ₩36,804 | +0.44% | 1.1만 |
|---|
| 2026.03.04 | ₩36,911 | ₩36,951 | ₩36,911 | ₩36,942 | +0.08% | 1.1만 |
|---|
| 2026.03.03 | ₩36,697 | ₩36,884 | ₩36,697 | ₩36,857 | +0.44% | 1.2만 |
|---|
| 2026.03.02 | ₩36,844 | ₩36,971 | ₩36,824 | ₩36,924 | +0.22% | 3.6만 |
|---|
| 2026.02.27 | ₩36,938 | ₩36,958 | ₩36,917 | ₩36,919 | -0.05% | 20.5만 |
|---|
| 2026.02.26 | ₩37,445 | ₩37,467 | ₩37,405 | ₩37,445 | 0.00% | 9.8천 |
|---|
| 2026.02.25 | ₩37,445 | ₩37,472 | ₩37,445 | ₩37,472 | +0.07% | 9.1천 |
|---|
| 2026.02.24 | ₩37,392 | ₩37,459 | ₩37,392 | ₩37,445 | +0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩37,472 | ₩37,499 | ₩37,452 | ₩37,452 | -0.05% | 3.8천 |
|---|
| 2026.02.20 | ₩37,485 | ₩37,526 | ₩37,479 | ₩37,512 | +0.07% | 1.3만 |
|---|
| 2026.02.19 | ₩37,445 | ₩37,485 | ₩37,445 | ₩37,485 | +0.11% | 6.4천 |
|---|
| 2026.02.18 | ₩37,472 | ₩37,499 | ₩37,445 | ₩37,485 | +0.04% | 8.8천 |
|---|
| 2026.02.17 | ₩37,412 | ₩37,439 | ₩37,405 | ₩37,425 | +0.04% | 1.1만 |
|---|
| 2026.02.13 | ₩37,452 | ₩37,485 | ₩37,439 | ₩37,447 | -0.01% | 6.8천 |
|---|
| 2026.02.12 | ₩37,499 | ₩37,499 | ₩37,419 | ₩37,432 | -0.18% | 2.2천 |
|---|
| 2026.02.11 | ₩37,419 | ₩37,465 | ₩37,419 | ₩37,465 | +0.12% | 6.1천 |
|---|
| 2026.02.10 | ₩37,499 | ₩37,519 | ₩37,459 | ₩37,459 | -0.11% | 6.9천 |
|---|
| 2026.02.09 | ₩37,419 | ₩37,472 | ₩37,419 | ₩37,459 | +0.11% | 3.7천 |
|---|
| 2026.02.06 | ₩37,379 | ₩37,441 | ₩37,365 | ₩37,441 | +0.17% | 5천 |
|---|
| 2026.02.05 | ₩37,312 | ₩37,325 | ₩37,205 | ₩37,325 | +0.04% | 5.1천 |
|---|
| 2026.02.04 | ₩37,392 | ₩37,392 | ₩37,337 | ₩37,352 | -0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,419 | ₩37,445 | ₩37,338 | ₩37,395 | -0.06% | 5.8천 |
|---|
| 2026.02.02 | ₩37,425 | ₩37,506 | ₩37,419 | ₩37,459 | +0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩37,405 | ₩37,425 | ₩37,352 | ₩37,425 | +0.05% | 7.5천 |
|---|
| 2026.01.29 | ₩37,338 | ₩37,405 | ₩37,338 | ₩37,403 | +0.17% | 1.1만 |
|---|
| 2026.01.28 | ₩37,432 | ₩37,445 | ₩37,392 | ₩37,405 | -0.07% | 7.7천 |
|---|
| 2026.01.27 | ₩37,432 | ₩37,432 | ₩37,419 | ₩37,419 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩37,205 | ₩37,432 | ₩37,205 | ₩37,432 | +0.61% | 5.6천 |
|---|
| 2026.01.23 | ₩37,419 | ₩37,419 | ₩37,365 | ₩37,392 | -0.07% | 4.7천 |
|---|
| 2026.01.22 | ₩37,419 | ₩37,445 | ₩37,419 | ₩37,432 | +0.04% | 5.6천 |
|---|
| 2026.01.21 | ₩37,379 | ₩37,419 | ₩37,359 | ₩37,392 | +0.04% | 8.8천 |
|---|
| 2026.01.20 | ₩37,298 | ₩37,332 | ₩37,285 | ₩37,312 | +0.04% | 7.1천 |
|---|
| 2026.01.16 | ₩37,379 | ₩37,392 | ₩37,379 | ₩37,383 | +0.01% | 5천 |
|---|
| 2026.01.15 | ₩37,379 | ₩37,379 | ₩37,352 | ₩37,352 | -0.07% | 8.5천 |
|---|
| 2026.01.14 | ₩37,365 | ₩37,372 | ₩37,352 | ₩37,365 | 0.00% | 3천 |
|---|
| 2026.01.13 | ₩37,352 | ₩37,365 | ₩37,352 | ₩37,365 | +0.04% | 6.4천 |
|---|
| 2026.01.12 | ₩37,364 | ₩37,379 | ₩37,352 | ₩37,365 | +0.00% | 7.4천 |
|---|
| 2026.01.09 | ₩37,365 | ₩37,365 | ₩37,352 | ₩37,365 | 0.00% | 5.6천 |
|---|
| 2026.01.08 | ₩37,325 | ₩37,361 | ₩37,325 | ₩37,361 | +0.10% | 2.4천 |
|---|
| 2026.01.07 | ₩37,392 | ₩37,392 | ₩37,338 | ₩37,338 | -0.14% | 4.1천 |
|---|
| 2026.01.06 | ₩37,338 | ₩37,392 | ₩37,302 | ₩37,372 | +0.09% | 2.6천 |
|---|
| 2026.01.05 | ₩37,205 | ₩37,258 | ₩37,151 | ₩37,258 | +0.14% | 1.3만 |
|---|
| 2026.01.02 | ₩37,205 | ₩37,245 | ₩37,098 | ₩37,165 | -0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩37,205 | ₩37,218 | ₩37,138 | ₩37,151 | -0.14% | 4.8천 |
|---|
| 2025.12.30 | ₩37,232 | ₩37,232 | ₩37,182 | ₩37,191 | -0.11% | 2.3천 |
|---|
| 2025.12.29 | ₩37,218 | ₩37,258 | ₩37,218 | ₩37,258 | +0.11% | 5.9천 |
|---|
| 2025.12.26 | ₩37,044 | ₩37,285 | ₩37,044 | ₩37,285 | +0.65% | 2.8천 |
|---|
| 2025.12.24 | ₩37,511 | ₩37,539 | ₩37,500 | ₩37,528 | +0.05% | 2.7천 |
|---|
| 2025.12.23 | ₩37,459 | ₩37,497 | ₩37,459 | ₩37,485 | +0.07% | 4.5천 |
|---|
| 2025.12.22 | ₩37,412 | ₩37,445 | ₩37,412 | ₩37,445 | +0.09% | 5.6천 |
|---|
| 2025.12.19 | ₩37,325 | ₩37,352 | ₩37,312 | ₩37,352 | +0.07% | 4천 |
|---|
| 2025.12.18 | ₩37,138 | ₩37,245 | ₩37,125 | ₩37,157 | +0.05% | 5.7천 |
|---|
| 2025.12.17 | ₩37,178 | ₩37,178 | ₩37,034 | ₩37,034 | -0.39% | 1.1만 |
|---|
| 2025.12.16 | ₩37,165 | ₩37,191 | ₩37,111 | ₩37,165 | 0.00% | 4.9천 |
|---|
| 2025.12.15 | ₩37,191 | ₩37,205 | ₩37,191 | ₩37,205 | +0.04% | 1.1만 |
|---|
| 2025.12.12 | ₩37,245 | ₩37,245 | ₩37,178 | ₩37,218 | -0.07% | 3.2천 |
|---|
| 2025.12.11 | ₩37,205 | ₩37,298 | ₩37,205 | ₩37,298 | +0.25% | 6.4천 |
|---|
| 2025.12.10 | ₩37,178 | ₩37,258 | ₩37,171 | ₩37,258 | +0.22% | 7.6천 |
|---|
| 2025.12.09 | ₩37,178 | ₩37,191 | ₩37,004 | ₩37,165 | -0.04% | 5.9천 |
|---|
| 2025.12.08 | ₩37,222 | ₩37,222 | ₩37,151 | ₩37,161 | -0.17% | 2.3만 |
|---|
| 2025.12.05 | ₩37,245 | ₩37,245 | ₩37,205 | ₩37,212 | -0.09% | 7.6천 |
|---|
| 2025.12.04 | ₩37,138 | ₩37,185 | ₩37,125 | ₩37,171 | +0.09% | 9.5천 |
|---|
| 2025.12.03 | ₩37,118 | ₩37,191 | ₩37,111 | ₩37,191 | +0.20% | 3.7천 |
|---|
| 2025.12.02 | ₩37,081 | ₩37,138 | ₩37,081 | ₩37,105 | +0.06% | 1.9만 |
|---|
| 2025.12.01 | ₩37,044 | ₩37,125 | ₩37,044 | ₩37,085 | +0.11% | 2.6천 |
|---|
| 2025.11.28 | ₩37,098 | ₩37,138 | ₩37,098 | ₩37,138 | +0.11% | 5.2천 |
|---|
| 2025.11.26 | ₩37,699 | ₩37,766 | ₩37,699 | ₩37,766 | +0.18% | 1.3만 |
|---|
| 2025.11.25 | ₩37,499 | ₩37,659 | ₩37,445 | ₩37,658 | +0.42% | 7.4천 |
|---|
| 2025.11.24 | ₩37,379 | ₩37,526 | ₩37,379 | ₩37,512 | +0.36% | 4.8천 |
|---|
| 2025.11.21 | ₩37,125 | ₩37,325 | ₩37,044 | ₩37,258 | +0.36% | 9천 |
|---|
| 2025.11.20 | ₩37,552 | ₩37,566 | ₩37,004 | ₩37,004 | -1.46% | 1.3만 |
|---|
| 2025.11.19 | ₩37,325 | ₩37,338 | ₩37,232 | ₩37,325 | 0.00% | 9.8천 |
|---|
| 2025.11.18 | ₩37,232 | ₩37,312 | ₩37,232 | ₩37,258 | +0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩37,432 | ₩37,485 | ₩37,272 | ₩37,312 | -0.32% | 2.1만 |
|---|
| 2025.11.14 | ₩37,044 | ₩37,499 | ₩37,044 | ₩37,433 | +1.05% | 3.5천 |
|---|
| 2025.11.13 | ₩37,499 | ₩37,499 | ₩37,405 | ₩37,432 | -0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,592 | ₩37,619 | ₩37,592 | ₩37,603 | +0.03% | 1.7천 |
|---|
| 2025.11.11 | ₩37,526 | ₩37,606 | ₩37,526 | ₩37,606 | +0.21% | 2.8천 |
|---|
| 2025.11.10 | ₩37,499 | ₩37,566 | ₩37,472 | ₩37,566 | +0.18% | 8.5천 |
|---|
| 2025.11.07 | ₩37,232 | ₩37,338 | ₩37,125 | ₩37,338 | +0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩37,447 | ₩37,447 | ₩37,312 | ₩37,325 | -0.32% | 7.1천 |
|---|
| 2025.11.05 | ₩37,459 | ₩37,512 | ₩37,459 | ₩37,485 | +0.07% | 7.2천 |
|---|
| 2025.11.04 | ₩37,379 | ₩37,445 | ₩37,379 | ₩37,379 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩37,432 | ₩37,499 | ₩37,432 | ₩37,485 | +0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩37,472 | ₩37,512 | ₩37,459 | ₩37,480 | +0.02% | 3.6천 |
|---|
| 2025.10.30 | ₩37,445 | ₩37,485 | ₩37,432 | ₩37,459 | +0.04% | 9.5천 |
|---|
| 2025.10.29 | ₩37,499 | ₩37,499 | ₩37,445 | ₩37,459 | -0.11% | 1.6만 |
|---|
| 2025.10.28 | ₩37,512 | ₩37,526 | ₩37,507 | ₩37,507 | -0.01% | 5.6천 |
|---|
| 2025.10.27 | ₩37,512 | ₩37,526 | ₩37,499 | ₩37,512 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩37,445 | ₩37,445 | ₩37,432 | ₩37,436 | -0.02% | 5.3천 |
|---|
| 2025.10.23 | ₩37,369 | ₩37,369 | ₩37,338 | ₩37,338 | -0.08% | 3.9천 |
|---|
| 2025.10.22 | ₩37,298 | ₩37,298 | ₩37,232 | ₩37,232 | -0.18% | 8천 |
|---|
| 2025.10.21 | ₩37,325 | ₩37,365 | ₩37,325 | ₩37,341 | +0.04% | 4.7천 |
|---|
| 2025.10.20 | ₩37,218 | ₩37,312 | ₩37,218 | ₩37,285 | +0.18% | 8.6천 |
|---|
| 2025.10.17 | ₩37,024 | ₩37,151 | ₩36,978 | ₩37,151 | +0.34% | 1.9만 |
|---|
| 2025.10.16 | ₩37,165 | ₩37,165 | ₩36,907 | ₩36,980 | -0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩37,165 | ₩37,165 | ₩36,978 | ₩37,081 | -0.23% | 8.5천 |
|---|
| 2025.10.14 | ₩36,831 | ₩37,111 | ₩36,831 | ₩37,020 | +0.52% | 5.8천 |
|---|
| 2025.10.13 | ₩36,951 | ₩37,062 | ₩36,951 | ₩37,018 | +0.18% | 4.2천 |
|---|
| 2025.10.10 | ₩37,183 | ₩37,183 | ₩36,636 | ₩36,636 | -1.47% | 5.7천 |
|---|