시장 데이터를 불러오는 중
전체 종목
Brandes U.S. Small-Mid Cap Value ETF 과거 주가
Brandes U.S. Small-Mid Cap Value ETF · BSMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brandes U.S. Small-Mid Cap Value ETF · BSMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,012 | ₩51,216 | ₩50,918 | ₩51,125 | +0.22% | 5.4천 |
| 2026.10.08 | ₩50,571 | ₩51,078 | ₩50,303 | ₩51,078 | +1.00% | 6.8천 |
| 2026.10.07 | ₩50,851 | ₩50,852 | ₩50,557 | ₩50,660 | -0.38% | 1.7만 |
| 2026.10.06 | ₩51,319 | ₩51,359 | ₩50,945 | ₩50,945 | -0.73% | 1.7만 |
| 2026.10.05 | ₩50,731 | ₩52,629 | ₩50,731 | ₩51,306 | +1.13% | 1.2만 |
| 2026.10.02 | ₩51,092 | ₩51,092 | ₩50,811 | ₩50,971 | -0.24% | 8.8천 |
| 2026.10.01 | ₩50,490 | ₩52,896 | ₩48,706 | ₩50,885 | +0.78% | 2.1만 |
| 2026.09.30 | ₩50,758 | ₩50,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,398 |
| -0.71% |
| 1.5만 |
| 2026.09.29 | ₩51,025 | ₩51,025 | ₩50,410 | ₩50,684 | -0.67% | 1.2만 |
|---|
| 2026.09.28 | ₩50,851 | ₩51,292 | ₩50,851 | ₩51,152 | +0.59% | 9.3천 |
|---|
| 2026.09.25 | ₩51,172 | ₩51,319 | ₩50,931 | ₩51,212 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩51,399 | ₩51,399 | ₩50,971 | ₩51,050 | -0.68% | 6.2천 |
|---|
| 2026.09.23 | ₩51,867 | ₩51,867 | ₩51,530 | ₩51,533 | -0.64% | 9.3천 |
|---|
| 2026.09.22 | ₩51,840 | ₩52,066 | ₩51,840 | ₩51,987 | +0.28% | 6.9천 |
|---|
| 2026.09.21 | ₩51,853 | ₩51,880 | ₩51,453 | ₩51,769 | -0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩51,974 | ₩51,987 | ₩51,613 | ₩51,666 | -0.59% | 1.1만 |
|---|
| 2026.09.17 | ₩52,642 | ₩52,642 | ₩52,174 | ₩52,174 | -0.89% | 1.1만 |
|---|
| 2026.09.16 | ₩52,736 | ₩52,829 | ₩52,054 | ₩52,238 | -0.94% | 7.8천 |
|---|
| 2026.09.15 | ₩52,482 | ₩52,655 | ₩52,455 | ₩52,576 | +0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩52,562 | ₩52,856 | ₩52,535 | ₩52,607 | +0.09% | 5.6천 |
|---|
| 2026.09.11 | ₩52,615 | ₩52,615 | ₩52,348 | ₩52,502 | -0.22% | 1.4만 |
|---|
| 2026.09.10 | ₩52,188 | ₩52,268 | ₩52,094 | ₩52,125 | -0.12% | 1.7만 |
|---|
| 2026.09.09 | ₩52,829 | ₩52,845 | ₩52,570 | ₩52,570 | -0.49% | 1.1만 |
|---|
| 2026.09.08 | ₩53,831 | ₩53,831 | ₩53,213 | ₩53,213 | -1.15% | 7.4천 |
|---|
| 2026.09.04 | ₩53,925 | ₩54,159 | ₩53,865 | ₩54,052 | +0.24% | 9.7천 |
|---|
| 2026.09.03 | ₩54,446 | ₩54,446 | ₩53,965 | ₩54,199 | -0.45% | 1.6만 |
|---|
| 2026.09.02 | ₩54,326 | ₩54,486 | ₩54,239 | ₩54,239 | -0.16% | 6.5천 |
|---|
| 2026.09.01 | ₩54,032 | ₩54,139 | ₩53,631 | ₩53,683 | -0.65% | 1.2만 |
|---|
| 2026.08.31 | ₩54,079 | ₩54,231 | ₩54,045 | ₩54,172 | +0.17% | 9.8천 |
|---|
| 2026.08.28 | ₩54,379 | ₩54,514 | ₩54,299 | ₩54,359 | -0.04% | 8.9천 |
|---|
| 2026.08.27 | ₩54,192 | ₩54,486 | ₩54,059 | ₩54,377 | +0.34% | 6.6천 |
|---|
| 2026.08.26 | ₩54,500 | ₩54,500 | ₩54,179 | ₩54,338 | -0.30% | 8.8천 |
|---|
| 2026.08.25 | ₩54,059 | ₩54,302 | ₩53,978 | ₩54,255 | +0.36% | 7.1천 |
|---|
| 2026.08.24 | ₩54,566 | ₩54,566 | ₩54,149 | ₩54,299 | -0.49% | 9.5천 |
|---|
| 2026.08.21 | ₩54,166 | ₩54,398 | ₩54,139 | ₩54,398 | +0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩54,018 | ₩54,125 | ₩53,912 | ₩53,924 | -0.18% | 9.2천 |
|---|
| 2026.08.19 | ₩54,272 | ₩54,713 | ₩54,272 | ₩54,354 | +0.15% | 1.1만 |
|---|
| 2026.08.18 | ₩54,246 | ₩54,286 | ₩53,969 | ₩53,969 | -0.51% | 8.7천 |
|---|
| 2026.08.17 | ₩54,299 | ₩54,339 | ₩54,088 | ₩54,088 | -0.39% | 8천 |
|---|
| 2026.08.14 | ₩54,740 | ₩54,794 | ₩54,633 | ₩54,713 | -0.05% | 7.1천 |
|---|
| 2026.08.13 | ₩54,754 | ₩54,754 | ₩54,419 | ₩54,645 | -0.20% | 1.1만 |
|---|
| 2026.08.12 | ₩54,419 | ₩54,419 | ₩54,166 | ₩54,366 | -0.10% | 3만 |
|---|
| 2026.08.11 | ₩54,232 | ₩54,513 | ₩54,232 | ₩54,403 | +0.32% | 8.3천 |
|---|
| 2026.08.10 | ₩54,259 | ₩54,259 | ₩54,059 | ₩54,111 | -0.27% | 1만 |
|---|
| 2026.08.07 | ₩54,433 | ₩54,500 | ₩54,361 | ₩54,457 | +0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩54,807 | ₩54,867 | ₩54,484 | ₩54,484 | -0.59% | 1.1만 |
|---|
| 2026.08.05 | ₩55,382 | ₩55,408 | ₩55,014 | ₩55,176 | -0.37% | 1.5만 |
|---|
| 2026.08.04 | ₩54,393 | ₩55,261 | ₩54,393 | ₩55,249 | +1.57% | 1.8만 |
|---|
| 2026.08.03 | ₩54,005 | ₩54,540 | ₩54,005 | ₩54,318 | +0.58% | 1.1만 |
|---|
| 2026.07.31 | ₩53,110 | ₩53,751 | ₩53,110 | ₩53,694 | +1.10% | 1.2만 |
|---|
| 2026.07.30 | ₩54,166 | ₩54,166 | ₩53,257 | ₩53,695 | -0.87% | 6.3천 |
|---|
| 2026.07.29 | ₩54,313 | ₩54,620 | ₩54,212 | ₩54,246 | -0.12% | 2만 |
|---|
| 2026.07.28 | ₩54,540 | ₩54,673 | ₩54,299 | ₩54,464 | -0.14% | 7.5천 |
|---|
| 2026.07.27 | ₩53,377 | ₩53,818 | ₩53,377 | ₩53,737 | +0.67% | 1.1만 |
|---|
| 2026.07.24 | ₩52,949 | ₩53,324 | ₩52,949 | ₩53,227 | +0.52% | 8.1천 |
|---|
| 2026.07.23 | ₩52,936 | ₩52,936 | ₩52,321 | ₩52,425 | -0.96% | 1.1만 |
|---|
| 2026.07.22 | ₩53,150 | ₩53,377 | ₩53,043 | ₩53,096 | -0.10% | 9.7천 |
|---|
| 2026.07.21 | ₩53,136 | ₩53,136 | ₩53,030 | ₩53,063 | -0.14% | 1.1만 |
|---|
| 2026.07.20 | ₩53,110 | ₩53,364 | ₩53,056 | ₩53,194 | +0.16% | 1만 |
|---|
| 2026.07.17 | ₩53,838 | ₩53,838 | ₩53,377 | ₩53,451 | -0.72% | 1.1만 |
|---|
| 2026.07.16 | ₩53,604 | ₩53,845 | ₩53,484 | ₩53,762 | +0.29% | 5.8천 |
|---|
| 2026.07.15 | ₩52,789 | ₩53,150 | ₩52,713 | ₩52,822 | +0.06% | 7.3천 |
|---|
| 2026.07.14 | ₩52,695 | ₩52,695 | ₩52,352 | ₩52,456 | -0.45% | 3.8만 |
|---|
| 2026.07.13 | ₩52,963 | ₩53,009 | ₩52,655 | ₩52,789 | -0.33% | 1.2만 |
|---|
| 2026.07.10 | ₩52,555 | ₩52,762 | ₩52,455 | ₩52,645 | +0.17% | 9천 |
|---|
| 2026.07.09 | ₩51,880 | ₩52,399 | ₩51,827 | ₩52,305 | +0.82% | 1.2만 |
|---|
| 2026.07.08 | ₩52,047 | ₩52,134 | ₩51,733 | ₩51,998 | -0.10% | 1만 |
|---|
| 2026.07.07 | ₩53,056 | ₩53,056 | ₩52,589 | ₩52,659 | -0.75% | 1.6만 |
|---|
| 2026.07.06 | ₩52,883 | ₩52,989 | ₩52,482 | ₩52,856 | -0.05% | 7.1천 |
|---|
| 2026.07.02 | ₩52,836 | ₩52,836 | ₩52,455 | ₩52,695 | -0.27% | 1.2만 |
|---|
| 2026.07.01 | ₩52,709 | ₩52,923 | ₩52,468 | ₩52,492 | -0.41% | 8.5천 |
|---|
| 2026.06.30 | ₩51,693 | ₩52,107 | ₩51,693 | ₩52,062 | +0.71% | 8.1천 |
|---|
| 2026.06.29 | ₩52,041 | ₩52,134 | ₩51,827 | ₩52,058 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩51,506 | ₩52,268 | ₩51,506 | ₩52,268 | +1.48% | 1.8만 |
|---|
| 2026.06.25 | ₩51,493 | ₩52,107 | ₩51,439 | ₩51,574 | +0.16% | 1.1만 |
|---|
| 2026.06.24 | ₩50,758 | ₩51,574 | ₩50,758 | ₩51,346 | +1.16% | 7.8천 |
|---|
| 2026.06.23 | ₩50,477 | ₩50,971 | ₩50,477 | ₩50,778 | +0.60% | 3만 |
|---|
| 2026.06.22 | ₩50,584 | ₩50,945 | ₩50,397 | ₩50,550 | -0.07% | 1.8만 |
|---|
| 2026.06.18 | ₩50,918 | ₩50,918 | ₩50,597 | ₩50,715 | -0.40% | 8.6천 |
|---|
| 2026.06.17 | ₩51,720 | ₩51,720 | ₩50,536 | ₩50,601 | -2.16% | 8.9천 |
|---|
| 2026.06.16 | ₩51,907 | ₩51,907 | ₩51,596 | ₩51,596 | -0.60% | 1.1만 |
|---|
| 2026.06.15 | ₩52,301 | ₩52,321 | ₩51,914 | ₩51,914 | -0.74% | 2만 |
|---|
| 2026.06.12 | ₩51,771 | ₩52,161 | ₩51,733 | ₩52,131 | +0.70% | 8천 |
|---|
| 2026.06.11 | ₩51,159 | ₩51,813 | ₩51,012 | ₩51,672 | +1.00% | 8.5천 |
|---|
| 2026.06.10 | ₩51,747 | ₩51,747 | ₩50,878 | ₩50,878 | -1.68% | 3.9천 |
|---|
| 2026.06.09 | ₩51,159 | ₩51,666 | ₩50,905 | ₩51,449 | +0.57% | 2.2만 |
|---|
| 2026.06.08 | ₩51,092 | ₩51,252 | ₩50,985 | ₩51,022 | -0.14% | 4.2천 |
|---|
| 2026.06.05 | ₩51,145 | ₩51,185 | ₩50,768 | ₩50,768 | -0.74% | 9.8천 |
|---|
| 2026.06.04 | ₩51,332 | ₩51,332 | ₩50,998 | ₩51,147 | -0.36% | 1.6만 |
|---|
| 2026.06.03 | ₩50,918 | ₩50,918 | ₩50,490 | ₩50,591 | -0.64% | 9.3천 |
|---|
| 2026.06.02 | ₩50,664 | ₩50,865 | ₩50,597 | ₩50,824 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩50,490 | ₩52,989 | ₩50,276 | ₩50,608 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩50,677 | ₩50,677 | ₩50,504 | ₩50,525 | -0.30% | 6.7천 |
|---|
| 2026.05.28 | ₩50,651 | ₩50,758 | ₩50,597 | ₩50,597 | -0.11% | 8.3천 |
|---|
| 2026.05.27 | ₩51,172 | ₩51,205 | ₩50,611 | ₩50,651 | -1.02% | 6.6천 |
|---|
| 2026.05.26 | ₩50,918 | ₩50,918 | ₩50,742 | ₩50,887 | -0.06% | 1만 |
|---|
| 2026.05.22 | ₩50,477 | ₩50,744 | ₩50,477 | ₩50,628 | +0.30% | 4.2천 |
|---|
| 2026.05.21 | ₩50,023 | ₩50,357 | ₩49,889 | ₩50,307 | +0.57% | 2.9만 |
|---|
| 2026.05.20 | ₩49,822 | ₩50,464 | ₩49,822 | ₩50,329 | +1.02% | 8.2천 |
|---|
| 2026.05.19 | ₩49,528 | ₩49,810 | ₩49,528 | ₩49,619 | +0.18% | 9.6천 |
|---|
| 2026.05.18 | ₩49,729 | ₩49,769 | ₩49,608 | ₩49,769 | +0.08% | 1만 |
|---|
| 2026.05.15 | ₩49,394 | ₩49,394 | ₩49,078 | ₩49,078 | -0.64% | 1.3만 |
|---|
| 2026.05.14 | ₩49,688 | ₩49,922 | ₩49,604 | ₩49,692 | +0.01% | 1.7만 |
|---|
| 2026.05.13 | ₩49,742 | ₩49,769 | ₩49,408 | ₩49,599 | -0.29% | 6.7천 |
|---|
| 2026.05.12 | ₩49,982 | ₩49,982 | ₩49,608 | ₩49,755 | -0.45% | 1.6만 |
|---|
| 2026.05.11 | ₩50,878 | ₩50,878 | ₩50,164 | ₩50,164 | -1.40% | 6.8천 |
|---|
| 2026.05.08 | ₩50,971 | ₩51,038 | ₩50,812 | ₩50,901 | -0.14% | 5천 |
|---|
| 2026.05.07 | ₩51,252 | ₩51,332 | ₩50,921 | ₩51,029 | -0.44% | 7천 |
|---|
| 2026.05.06 | ₩51,245 | ₩51,598 | ₩51,245 | ₩51,598 | +0.69% | 3.2천 |
|---|
| 2026.05.05 | ₩50,330 | ₩50,625 | ₩50,330 | ₩50,625 | +0.59% | 1.5만 |
|---|
| 2026.05.04 | ₩50,905 | ₩50,905 | ₩50,321 | ₩50,374 | -1.04% | 5.2천 |
|---|
| 2026.05.01 | ₩51,052 | ₩51,118 | ₩50,918 | ₩51,076 | +0.05% | 1.8만 |
|---|
| 2026.04.30 | ₩50,865 | ₩51,196 | ₩50,731 | ₩51,196 | +0.65% | 2.1천 |
|---|
| 2026.04.29 | ₩50,902 | ₩50,902 | ₩50,377 | ₩50,597 | -0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩51,118 | ₩51,118 | ₩50,758 | ₩50,985 | -0.26% | 7.6천 |
|---|
| 2026.04.27 | ₩51,386 | ₩51,653 | ₩51,239 | ₩51,257 | -0.25% | 1.1만 |
|---|
| 2026.04.24 | ₩50,985 | ₩51,152 | ₩50,918 | ₩51,116 | +0.26% | 7.3천 |
|---|
| 2026.04.23 | ₩50,905 | ₩51,065 | ₩50,597 | ₩50,784 | -0.24% | 1만 |
|---|
| 2026.04.22 | ₩51,399 | ₩51,399 | ₩50,731 | ₩50,933 | -0.91% | 1.1만 |
|---|
| 2026.04.21 | ₩51,733 | ₩51,733 | ₩50,850 | ₩50,850 | -1.71% | 1만 |
|---|
| 2026.04.20 | ₩51,426 | ₩51,439 | ₩51,225 | ₩51,346 | -0.16% | 8.4천 |
|---|
| 2026.04.17 | ₩50,958 | ₩51,706 | ₩50,918 | ₩51,348 | +0.77% | 1.2만 |
|---|
| 2026.04.16 | ₩50,437 | ₩50,464 | ₩50,263 | ₩50,430 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩50,410 | ₩50,410 | ₩49,996 | ₩50,175 | -0.47% | 1.2만 |
|---|
| 2026.04.14 | ₩50,263 | ₩50,584 | ₩50,263 | ₩50,422 | +0.32% | 2.8만 |
|---|
| 2026.04.13 | ₩49,595 | ₩50,176 | ₩49,528 | ₩50,176 | +1.17% | 1.4만 |
|---|
| 2026.04.10 | ₩49,916 | ₩50,103 | ₩49,635 | ₩49,766 | -0.30% | 8.3천 |
|---|
| 2026.04.09 | ₩49,582 | ₩49,976 | ₩49,381 | ₩49,929 | +0.70% | 2만 |
|---|
| 2026.04.08 | ₩49,648 | ₩50,089 | ₩49,635 | ₩49,805 | +0.31% | 5.3천 |
|---|
| 2026.04.07 | ₩48,472 | ₩48,753 | ₩48,472 | ₩48,673 | +0.41% | 9.9천 |
|---|
| 2026.04.06 | ₩48,708 | ₩48,873 | ₩48,514 | ₩48,774 | +0.14% | 2.3만 |
|---|
| 2026.04.02 | ₩48,224 | ₩48,622 | ₩48,224 | ₩48,622 | +0.83% | 3만 |
|---|
| 2026.04.01 | ₩48,606 | ₩48,927 | ₩48,526 | ₩48,563 | -0.09% | 2.6만 |
|---|
| 2026.03.31 | ₩47,898 | ₩48,345 | ₩47,724 | ₩48,345 | +0.93% | 1.2만 |
|---|
| 2026.03.30 | ₩47,898 | ₩47,898 | ₩47,290 | ₩47,419 | -1.00% | 7.1천 |
|---|
| 2026.03.27 | ₩47,884 | ₩48,018 | ₩47,604 | ₩47,670 | -0.45% | 5.3천 |
|---|
| 2026.03.26 | ₩48,245 | ₩48,806 | ₩48,152 | ₩48,152 | -0.19% | 1.8만 |
|---|
| 2026.03.25 | ₩48,700 | ₩48,780 | ₩48,419 | ₩48,553 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩47,831 | ₩48,673 | ₩47,831 | ₩48,192 | +0.75% | 2.3만 |
|---|
| 2026.03.23 | ₩47,697 | ₩48,546 | ₩47,697 | ₩47,964 | +0.56% | 1.3만 |
|---|
| 2026.03.20 | ₩47,564 | ₩47,564 | ₩46,768 | ₩46,989 | -1.21% | 2.2만 |
|---|
| 2026.03.19 | ₩47,310 | ₩47,731 | ₩47,243 | ₩47,552 | +0.51% | 9.2천 |
|---|
| 2026.03.18 | ₩48,232 | ₩48,232 | ₩47,624 | ₩47,711 | -1.08% | 1.6만 |
|---|
| 2026.03.17 | ₩48,553 | ₩48,800 | ₩48,353 | ₩48,486 | -0.14% | 1.7만 |
|---|
| 2026.03.16 | ₩48,333 | ₩48,333 | ₩47,978 | ₩48,062 | -0.56% | 1.5만 |
|---|
| 2026.03.13 | ₩48,098 | ₩48,098 | ₩47,644 | ₩47,657 | -0.92% | 1.9만 |
|---|
| 2026.03.12 | ₩48,579 | ₩48,579 | ₩47,781 | ₩47,781 | -1.64% | 31.6만 |
|---|
| 2026.03.11 | ₩48,913 | ₩49,114 | ₩48,700 | ₩48,913 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩49,127 | ₩49,769 | ₩49,032 | ₩49,032 | -0.19% | 1.5만 |
|---|
| 2026.03.09 | ₩49,047 | ₩49,675 | ₩48,285 | ₩49,501 | +0.93% | 1.6만 |
|---|
| 2026.03.06 | ₩49,702 | ₩49,702 | ₩49,100 | ₩49,354 | -0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩50,530 | ₩50,530 | ₩49,942 | ₩50,223 | -0.61% | 1.1만 |
|---|
| 2026.03.04 | ₩50,931 | ₩50,958 | ₩50,591 | ₩50,818 | -0.22% | 1.6만 |
|---|
| 2026.03.03 | ₩50,651 | ₩50,945 | ₩49,956 | ₩50,597 | -0.11% | 1.5만 |
|---|
| 2026.03.02 | ₩51,239 | ₩51,800 | ₩51,132 | ₩51,648 | +0.80% | 1.7만 |
|---|
| 2026.02.27 | ₩51,225 | ₩51,693 | ₩51,078 | ₩51,600 | +0.73% | 1.4만 |
|---|
| 2026.02.26 | ₩51,145 | ₩51,426 | ₩50,918 | ₩51,292 | +0.29% | 9.8천 |
|---|
| 2026.02.25 | ₩51,426 | ₩51,426 | ₩50,814 | ₩51,145 | -0.55% | 2.3만 |
|---|
| 2026.02.24 | ₩50,744 | ₩51,386 | ₩50,744 | ₩51,279 | +1.05% | 1.3만 |
|---|
| 2026.02.23 | ₩51,105 | ₩51,105 | ₩50,557 | ₩50,945 | -0.31% | 1.2만 |
|---|
| 2026.02.20 | ₩50,824 | ₩51,372 | ₩50,824 | ₩51,239 | +0.82% | 9.5천 |
|---|
| 2026.02.19 | ₩50,784 | ₩50,985 | ₩50,611 | ₩50,971 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩50,691 | ₩51,185 | ₩50,691 | ₩51,118 | +0.84% | 1.3만 |
|---|
| 2026.02.17 | ₩51,239 | ₩51,506 | ₩50,383 | ₩50,798 | -0.86% | 1.7만 |
|---|
| 2026.02.13 | ₩51,038 | ₩51,519 | ₩50,838 | ₩51,332 | +0.58% | 1.3만 |
|---|
| 2026.02.12 | ₩51,439 | ₩51,455 | ₩50,691 | ₩50,931 | -0.99% | 2.3만 |
|---|
| 2026.02.11 | ₩50,934 | ₩51,173 | ₩50,824 | ₩51,052 | +0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩51,106 | ₩51,426 | ₩51,092 | ₩51,092 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩50,604 | ₩50,824 | ₩50,604 | ₩50,824 | +0.44% | 6.2천 |
|---|
| 2026.02.06 | ₩49,956 | ₩50,985 | ₩49,956 | ₩50,931 | +1.95% | 1.6만 |
|---|
| 2026.02.05 | ₩50,036 | ₩50,036 | ₩49,541 | ₩49,622 | -0.83% | 7.7천 |
|---|
| 2026.02.04 | ₩49,742 | ₩50,357 | ₩49,742 | ₩50,129 | +0.78% | 2만 |
|---|
| 2026.02.03 | ₩49,475 | ₩49,755 | ₩49,087 | ₩49,448 | -0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩48,953 | ₩49,489 | ₩48,887 | ₩49,301 | +0.71% | 1.4만 |
|---|
| 2026.01.30 | ₩48,714 | ₩49,074 | ₩48,579 | ₩49,058 | +0.71% | 5.6천 |
|---|
| 2026.01.29 | ₩48,566 | ₩48,953 | ₩45,051 | ₩48,833 | +0.55% | 1만 |
|---|
| 2026.01.28 | ₩48,873 | ₩48,892 | ₩48,659 | ₩48,757 | -0.24% | 9.2천 |
|---|
| 2026.01.27 | ₩49,368 | ₩49,368 | ₩49,087 | ₩49,154 | -0.43% | 4.9천 |
|---|
| 2026.01.26 | ₩49,354 | ₩49,397 | ₩49,074 | ₩49,221 | -0.27% | 1.1만 |
|---|
| 2026.01.23 | ₩49,368 | ₩49,368 | ₩48,964 | ₩49,221 | -0.30% | 1.4만 |
|---|
| 2026.01.22 | ₩49,729 | ₩49,769 | ₩49,461 | ₩49,648 | -0.16% | 1.3만 |
|---|
| 2026.01.21 | ₩48,820 | ₩49,366 | ₩48,757 | ₩49,141 | +0.66% | 1.6만 |
|---|
| 2026.01.20 | ₩48,325 | ₩48,606 | ₩48,165 | ₩48,258 | -0.14% | 1.6만 |
|---|
| 2026.01.16 | ₩49,047 | ₩49,047 | ₩48,595 | ₩48,873 | -0.35% | 1.8만 |
|---|
| 2026.01.15 | ₩48,940 | ₩49,067 | ₩48,766 | ₩48,940 | 0.00% | 2.1만 |
|---|
| 2026.01.14 | ₩48,766 | ₩48,860 | ₩48,432 | ₩48,780 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩48,637 | ₩48,659 | ₩48,288 | ₩48,348 | -0.59% | 1만 |
|---|
| 2026.01.12 | ₩48,419 | ₩48,432 | ₩48,258 | ₩48,339 | -0.17% | 8.6천 |
|---|
| 2026.01.09 | ₩48,407 | ₩48,442 | ₩48,079 | ₩48,325 | -0.17% | 7.1천 |
|---|
| 2026.01.08 | ₩48,085 | ₩48,307 | ₩48,045 | ₩48,165 | +0.17% | 8.1천 |
|---|
| 2026.01.07 | ₩47,711 | ₩47,777 | ₩47,523 | ₩47,697 | -0.03% | 1.3만 |
|---|
| 2026.01.06 | ₩47,283 | ₩48,125 | ₩47,283 | ₩48,069 | +1.66% | 1.5만 |
|---|
| 2026.01.05 | ₩47,109 | ₩47,537 | ₩47,102 | ₩47,457 | +0.74% | 2.6만 |
|---|
| 2026.01.02 | ₩46,508 | ₩46,641 | ₩46,200 | ₩46,588 | +0.17% | 1.5만 |
|---|
| 2025.12.31 | ₩46,722 | ₩46,735 | ₩46,387 | ₩46,405 | -0.68% | 5천 |
|---|
| 2025.12.30 | ₩46,735 | ₩46,855 | ₩46,628 | ₩46,735 | 0.00% | 6.5천 |
|---|
| 2025.12.29 | ₩47,029 | ₩47,029 | ₩46,788 | ₩46,962 | -0.14% | 4.9천 |
|---|
| 2025.12.26 | ₩46,935 | ₩47,109 | ₩46,839 | ₩47,109 | +0.37% | 9천 |
|---|
| 2025.12.24 | ₩46,722 | ₩47,029 | ₩46,722 | ₩47,029 | +0.66% | 2.1천 |
|---|
| 2025.12.23 | ₩46,788 | ₩46,862 | ₩46,668 | ₩46,695 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩46,935 | ₩47,029 | ₩46,722 | ₩46,722 | -0.46% | 4.8천 |
|---|
| 2025.12.19 | ₩46,501 | ₩46,641 | ₩46,342 | ₩46,441 | -0.13% | 1만 |
|---|
| 2025.12.18 | ₩46,722 | ₩46,855 | ₩46,374 | ₩46,374 | -0.74% | 8천 |
|---|
| 2025.12.17 | ₩46,575 | ₩46,762 | ₩46,361 | ₩46,361 | -0.46% | 7.1천 |
|---|
| 2025.12.16 | ₩46,568 | ₩46,637 | ₩46,247 | ₩46,492 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩46,895 | ₩46,895 | ₩46,521 | ₩46,628 | -0.57% | 1.2만 |
|---|
| 2025.12.12 | ₩47,069 | ₩47,069 | ₩46,695 | ₩46,775 | -0.62% | 2.6만 |
|---|
| 2025.12.11 | ₩46,514 | ₩47,042 | ₩46,514 | ₩46,909 | +0.85% | 1.1만 |
|---|
| 2025.12.10 | ₩45,759 | ₩47,817 | ₩45,759 | ₩46,601 | +1.84% | 31.5만 |
|---|
| 2025.12.09 | ₩45,706 | ₩45,933 | ₩45,693 | ₩45,773 | +0.15% | 9.8천 |
|---|
| 2025.12.08 | ₩45,921 | ₩46,000 | ₩45,699 | ₩45,699 | -0.48% | 9.6천 |
|---|
| 2025.12.05 | ₩46,240 | ₩46,254 | ₩45,946 | ₩46,120 | -0.26% | 8.4천 |
|---|
| 2025.12.04 | ₩46,028 | ₩46,160 | ₩45,840 | ₩45,906 | -0.26% | 8.5천 |
|---|
| 2025.12.03 | ₩45,880 | ₩46,254 | ₩45,880 | ₩46,254 | +0.82% | 1.4만 |
|---|
| 2025.12.02 | ₩45,799 | ₩45,799 | ₩45,452 | ₩45,640 | -0.35% | 1.7만 |
|---|
| 2025.12.01 | ₩45,572 | ₩45,946 | ₩45,572 | ₩45,662 | +0.20% | 6.3천 |
|---|
| 2025.11.28 | ₩45,773 | ₩45,946 | ₩45,773 | ₩45,818 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩45,873 | ₩46,093 | ₩45,786 | ₩45,793 | -0.17% | 8.6천 |
|---|
| 2025.11.25 | ₩44,450 | ₩45,666 | ₩44,450 | ₩45,602 | +2.59% | 1.7만 |
|---|
| 2025.11.24 | ₩44,490 | ₩44,917 | ₩44,490 | ₩44,810 | +0.72% | 1.5만 |
|---|
| 2025.11.21 | ₩43,875 | ₩44,650 | ₩43,875 | ₩44,439 | +1.29% | 2.1만 |
|---|
| 2025.11.20 | ₩43,942 | ₩44,022 | ₩43,300 | ₩43,332 | -1.39% | 1.3만 |
|---|
| 2025.11.19 | ₩43,675 | ₩43,761 | ₩43,474 | ₩43,700 | +0.06% | 8.7천 |
|---|
| 2025.11.18 | ₩43,553 | ₩43,875 | ₩43,434 | ₩43,776 | +0.51% | 1.2만 |
|---|
| 2025.11.17 | ₩44,356 | ₩44,356 | ₩43,588 | ₩43,724 | -1.43% | 1.3만 |
|---|
| 2025.11.14 | ₩44,410 | ₩44,637 | ₩44,390 | ₩44,601 | +0.43% | 9천 |
|---|
| 2025.11.13 | ₩44,931 | ₩45,035 | ₩44,543 | ₩44,581 | -0.78% | 9.8천 |
|---|
| 2025.11.12 | ₩45,286 | ₩45,286 | ₩44,971 | ₩44,971 | -0.70% | 1.6만 |
|---|
| 2025.11.11 | ₩44,944 | ₩45,185 | ₩44,944 | ₩45,117 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩44,984 | ₩45,024 | ₩44,770 | ₩44,980 | -0.01% | 1.3만 |
|---|
| 2025.11.07 | ₩44,407 | ₩44,597 | ₩44,301 | ₩44,595 | +0.42% | 1.2만 |
|---|
| 2025.11.06 | ₩44,784 | ₩44,837 | ₩44,470 | ₩44,470 | -0.70% | 1.6만 |
|---|
| 2025.11.05 | ₩44,730 | ₩44,998 | ₩44,650 | ₩44,896 | +0.37% | 4.8천 |
|---|
| 2025.11.04 | ₩44,450 | ₩44,730 | ₩44,436 | ₩44,438 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩44,263 | ₩44,745 | ₩44,263 | ₩44,745 | +1.09% | 6.7천 |
|---|
| 2025.10.31 | ₩44,577 | ₩44,704 | ₩44,383 | ₩44,657 | +0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩44,804 | ₩44,804 | ₩44,490 | ₩44,490 | -0.70% | 7.9천 |
|---|
| 2025.10.29 | ₩45,158 | ₩45,258 | ₩44,809 | ₩44,809 | -0.77% | 7.1천 |
|---|
| 2025.10.28 | ₩45,169 | ₩45,425 | ₩45,169 | ₩45,262 | +0.21% | 1.4만 |
|---|
| 2025.10.27 | ₩45,412 | ₩45,532 | ₩45,265 | ₩45,452 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩45,639 | ₩45,639 | ₩45,399 | ₩45,452 | -0.41% | 1.1만 |
|---|
| 2025.10.23 | ₩45,252 | ₩45,425 | ₩45,078 | ₩45,321 | +0.15% | 1.5만 |
|---|
| 2025.10.22 | ₩45,292 | ₩45,292 | ₩45,024 | ₩45,142 | -0.33% | 3.2천 |
|---|
| 2025.10.21 | ₩45,091 | ₩45,217 | ₩45,051 | ₩45,217 | +0.28% | 1.1만 |
|---|
| 2025.10.20 | ₩44,757 | ₩44,887 | ₩44,757 | ₩44,845 | +0.20% | 600 |
|---|
| 2025.10.17 | ₩44,142 | ₩44,296 | ₩44,062 | ₩44,296 | +0.35% | 9.4천 |
|---|
| 2025.10.16 | ₩44,597 | ₩44,597 | ₩44,078 | ₩44,078 | -1.16% | 5.8천 |
|---|
| 2025.10.15 | ₩44,730 | ₩44,757 | ₩44,202 | ₩44,438 | -0.65% | 7.2천 |
|---|
| 2025.10.14 | ₩43,434 | ₩44,436 | ₩43,434 | ₩44,325 | +2.05% | 1.1만 |
|---|
| 2025.10.13 | ₩43,862 | ₩43,862 | ₩43,677 | ₩43,820 | -0.09% | 3.6천 |
|---|
| 2025.10.10 | ₩43,597 | ₩43,768 | ₩43,381 | ₩43,401 | -0.45% | 4.1천 |
|---|