시장 데이터를 불러오는 중
전체 종목
Bridges Capital Tactical ETF 과거 주가
Bridges Capital Tactical ETF · BDGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bridges Capital Tactical ETF · BDGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,088 | ₩51,088 | ₩51,059 | ₩51,059 | -0.06% | 200 |
| 2026.10.08 | ₩51,035 | ₩51,035 | ₩51,029 | ₩51,029 | -0.01% | 300 |
| 2026.10.07 | ₩51,256 | ₩51,437 | ₩51,182 | ₩51,417 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,531 | ₩51,544 | ₩51,437 | ₩51,442 | -0.17% | 2천 |
| 2026.10.05 | ₩51,249 | ₩51,424 | ₩51,249 | ₩51,398 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,343 | ₩51,464 | ₩51,265 | ₩51,265 | -0.15% | 4.4천 |
| 2026.10.01 | ₩51,021 | ₩51,021 | ₩50,807 | ₩50,966 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,954 | ₩51,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,933 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,914 | ₩50,914 | ₩50,834 | ₩50,866 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,579 | ₩50,834 | ₩50,565 | ₩50,702 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,182 | ₩51,182 | ₩51,143 | ₩51,143 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩51,048 | ₩51,149 | ₩51,048 | ₩51,149 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,968 | ₩50,972 | ₩50,901 | ₩50,972 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,115 | ₩51,222 | ₩51,102 | ₩51,210 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,646 | ₩51,094 | ₩50,646 | ₩51,094 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,176 | ₩50,227 | ₩50,103 | ₩50,227 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩50,044 | ₩50,107 | ₩50,042 | ₩50,097 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,788 | ₩49,788 | ₩49,586 | ₩49,628 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,667 | ₩49,667 | ₩49,620 | ₩49,620 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,613 | ₩49,794 | ₩49,613 | ₩49,743 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,939 | ₩50,038 | ₩49,939 | ₩49,993 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,801 | ₩49,828 | ₩49,761 | ₩49,784 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩50,069 | ₩50,069 | ₩50,016 | ₩50,026 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,957 | ₩50,029 | ₩49,881 | ₩49,955 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,734 | ₩49,782 | ₩49,726 | ₩49,782 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,546 | ₩49,565 | ₩49,519 | ₩49,565 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,439 | ₩49,506 | ₩49,426 | ₩49,447 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,533 | ₩49,600 | ₩49,533 | ₩49,600 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,561 | ₩49,739 | ₩49,561 | ₩49,573 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,493 | ₩49,557 | ₩49,493 | ₩49,557 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,499 | ₩49,499 | ₩49,466 | ₩49,485 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,493 | ₩49,493 | ₩49,452 | ₩49,486 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,291 | ₩49,345 | ₩49,291 | ₩49,337 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,432 | ₩49,470 | ₩49,412 | ₩49,470 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,385 | ₩49,416 | ₩49,385 | ₩49,416 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,345 | ₩49,459 | ₩49,345 | ₩49,459 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,404 | ₩49,404 | ₩49,404 | ₩49,404 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,761 | ₩49,761 | ₩49,663 | ₩49,663 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,747 | ₩49,788 | ₩49,694 | ₩49,727 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,734 | ₩49,761 | ₩49,714 | ₩49,714 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,613 | ₩49,613 | ₩49,466 | ₩49,466 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,586 | ₩49,586 | ₩49,426 | ₩49,447 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,479 | ₩49,573 | ₩49,479 | ₩49,493 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,667 | ₩49,667 | ₩49,574 | ₩49,574 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,519 | ₩49,546 | ₩49,435 | ₩49,435 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,546 | ₩49,546 | ₩49,482 | ₩49,482 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,372 | ₩49,747 | ₩49,372 | ₩49,699 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,608 | ₩49,090 | ₩48,608 | ₩49,047 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,929 | ₩48,929 | ₩48,527 | ₩48,541 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,763 | ₩48,272 | ₩47,763 | ₩48,272 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,669 | ₩47,870 | ₩47,669 | ₩47,772 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,125 | ₩48,125 | ₩47,937 | ₩48,087 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,460 | ₩48,460 | ₩48,224 | ₩48,224 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,621 | ₩48,621 | ₩48,567 | ₩48,605 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩49,037 | ₩49,090 | ₩49,010 | ₩49,035 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩49,064 | ₩49,096 | ₩49,064 | ₩49,096 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,104 | ₩49,104 | ₩49,042 | ₩49,042 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩49,010 | ₩49,090 | ₩49,010 | ₩49,062 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,392 | ₩49,392 | ₩49,318 | ₩49,325 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,372 | ₩49,462 | ₩49,372 | ₩49,462 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,278 | ₩49,278 | ₩49,196 | ₩49,196 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,265 | ₩49,300 | ₩49,265 | ₩49,300 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩49,037 | ₩49,204 | ₩49,037 | ₩49,204 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩49,043 | ₩49,043 | ₩49,043 | ₩49,043 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,144 | ₩49,144 | ₩49,050 | ₩49,061 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,956 | ₩49,077 | ₩48,896 | ₩49,068 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,943 | ₩48,943 | ₩48,889 | ₩48,889 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,862 | ₩48,999 | ₩48,862 | ₩48,958 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,634 | ₩48,704 | ₩48,634 | ₩48,704 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,541 | ₩48,648 | ₩48,541 | ₩48,613 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,091 | ₩48,447 | ₩48,091 | ₩48,356 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,192 | ₩48,205 | ₩48,085 | ₩48,085 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,527 | ₩48,567 | ₩48,338 | ₩48,338 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,520 | ₩48,621 | ₩48,460 | ₩48,472 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,856 | ₩48,943 | ₩48,634 | ₩48,634 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,675 | ₩49,010 | ₩48,675 | ₩48,995 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,916 | ₩48,929 | ₩48,648 | ₩48,648 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,171 | ₩49,171 | ₩48,970 | ₩49,030 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,149 | ₩49,291 | ₩49,149 | ₩49,283 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,696 | ₩48,708 | ₩48,621 | ₩48,695 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,406 | ₩48,742 | ₩48,366 | ₩48,742 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,608 | ₩48,621 | ₩48,472 | ₩48,472 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,795 | ₩48,795 | ₩48,514 | ₩48,637 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,782 | ₩48,795 | ₩48,769 | ₩48,769 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩49,010 | ₩49,010 | ₩48,767 | ₩48,767 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩49,023 | ₩49,157 | ₩49,023 | ₩49,104 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,224 | ₩49,224 | ₩49,104 | ₩49,137 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,265 | ₩49,325 | ₩49,265 | ₩49,278 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,466 | ₩49,506 | ₩49,399 | ₩49,426 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,506 | ₩49,560 | ₩49,493 | ₩49,546 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,291 | ₩49,431 | ₩49,291 | ₩49,431 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,171 | ₩49,200 | ₩49,157 | ₩49,200 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,144 | ₩49,171 | ₩49,104 | ₩49,161 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,117 | ₩49,117 | ₩49,025 | ₩49,025 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,795 | ₩49,372 | ₩48,795 | ₩48,964 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,916 | ₩48,917 | ₩48,876 | ₩48,917 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,862 | ₩48,862 | ₩48,744 | ₩48,744 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,862 | ₩48,876 | ₩48,795 | ₩48,860 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,447 | ₩48,943 | ₩48,447 | ₩48,901 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩49,023 | ₩49,023 | ₩49,023 | ₩49,023 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,970 | ₩48,996 | ₩48,943 | ₩48,943 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,887 | ₩48,887 | ₩48,887 | ₩48,887 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,970 | ₩48,970 | ₩48,970 | ₩48,970 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,809 | ₩48,943 | ₩48,809 | ₩48,943 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,795 | ₩48,836 | ₩48,755 | ₩48,758 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,581 | ₩48,675 | ₩48,554 | ₩48,675 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,527 | ₩48,527 | ₩48,447 | ₩48,460 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,581 | ₩48,594 | ₩48,474 | ₩48,526 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,527 | ₩48,601 | ₩48,527 | ₩48,554 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,259 | ₩48,433 | ₩48,259 | ₩48,424 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,393 | ₩48,393 | ₩48,385 | ₩48,385 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,433 | ₩48,433 | ₩48,428 | ₩48,428 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,393 | ₩48,487 | ₩48,366 | ₩48,474 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,460 | ₩48,474 | ₩48,370 | ₩48,474 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,326 | ₩48,326 | ₩48,272 | ₩48,279 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,433 | ₩48,520 | ₩48,393 | ₩48,520 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,460 | ₩48,460 | ₩48,313 | ₩48,313 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,487 | ₩48,500 | ₩48,339 | ₩48,339 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,910 | ₩48,484 | ₩47,910 | ₩48,484 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,313 | ₩48,365 | ₩48,313 | ₩48,365 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,930 | ₩48,250 | ₩47,930 | ₩48,250 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,669 | ₩47,835 | ₩47,669 | ₩47,803 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,824 | ₩47,457 | ₩46,824 | ₩47,457 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,206 | ₩47,281 | ₩47,206 | ₩47,281 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,878 | ₩47,028 | ₩46,878 | ₩47,028 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,113 | ₩47,113 | ₩46,808 | ₩46,808 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,194 | ₩46,375 | ₩46,087 | ₩46,375 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,240 | ₩46,261 | ₩46,207 | ₩46,240 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,711 | ₩46,194 | ₩45,711 | ₩46,194 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,114 | ₩46,194 | ₩46,020 | ₩46,110 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,363 | ₩45,899 | ₩45,349 | ₩45,860 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,255 | ₩45,309 | ₩44,976 | ₩44,976 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,644 | ₩45,644 | ₩45,175 | ₩45,186 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,073 | ₩46,073 | ₩45,638 | ₩45,638 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,402 | ₩46,502 | ₩46,274 | ₩46,308 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,127 | ₩46,127 | ₩46,006 | ₩46,024 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,288 | ₩46,435 | ₩46,274 | ₩46,321 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,704 | ₩46,704 | ₩45,926 | ₩45,926 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,127 | ₩46,489 | ₩46,067 | ₩46,313 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,476 | ₩46,568 | ₩46,346 | ₩46,346 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,489 | ₩46,610 | ₩46,476 | ₩46,510 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,435 | ₩46,516 | ₩46,435 | ₩46,461 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,596 | ₩46,596 | ₩46,221 | ₩46,258 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,616 | ₩46,637 | ₩46,521 | ₩46,521 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,932 | ₩46,972 | ₩46,784 | ₩46,784 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,811 | ₩46,972 | ₩46,771 | ₩46,771 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,387 | ₩46,891 | ₩46,387 | ₩46,866 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,663 | ₩46,818 | ₩46,645 | ₩46,645 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,234 | ₩46,925 | ₩46,234 | ₩46,823 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,637 | ₩46,811 | ₩46,623 | ₩46,756 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,368 | ₩46,529 | ₩46,201 | ₩46,496 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,351 | ₩46,529 | ₩46,351 | ₩46,505 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,194 | ₩46,387 | ₩46,194 | ₩46,387 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,140 | ₩46,140 | ₩45,979 | ₩46,132 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,107 | ₩46,222 | ₩46,107 | ₩46,209 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,671 | ₩45,939 | ₩45,671 | ₩45,926 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,725 | ₩45,839 | ₩45,725 | ₩45,785 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,087 | ₩46,087 | ₩46,047 | ₩46,063 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,979 | ₩46,020 | ₩45,912 | ₩45,959 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,953 | ₩46,080 | ₩45,926 | ₩45,977 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,824 | ₩45,883 | ₩45,585 | ₩45,883 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,912 | ₩45,912 | ₩45,833 | ₩45,833 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,248 | ₩46,248 | ₩45,857 | ₩45,857 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,489 | ₩46,489 | ₩46,343 | ₩46,362 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,690 | ₩46,690 | ₩46,488 | ₩46,488 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,516 | ₩46,650 | ₩46,516 | ₩46,599 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,154 | ₩46,335 | ₩46,154 | ₩46,335 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,167 | ₩46,167 | ₩45,912 | ₩45,924 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,489 | ₩46,489 | ₩46,222 | ₩46,222 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,911 | ₩46,911 | ₩46,556 | ₩46,596 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,663 | ₩46,958 | ₩46,663 | ₩46,697 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,689 | ₩46,689 | ₩46,569 | ₩46,637 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,612 | ₩46,667 | ₩46,489 | ₩46,667 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,769 | ₩46,769 | ₩46,769 | ₩46,769 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,750 | ₩46,797 | ₩46,744 | ₩46,797 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,449 | ₩46,771 | ₩46,449 | ₩46,710 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,657 | ₩46,657 | ₩46,657 | ₩46,657 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,583 | ₩46,583 | ₩46,569 | ₩46,569 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,489 | ₩46,523 | ₩46,402 | ₩46,523 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,543 | ₩46,543 | ₩46,435 | ₩46,489 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,690 | ₩46,690 | ₩46,657 | ₩46,657 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,738 | ₩46,738 | ₩46,677 | ₩46,677 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,610 | ₩46,665 | ₩46,610 | ₩46,665 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,710 | ₩46,710 | ₩46,710 | ₩46,710 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,704 | ₩47,226 | ₩46,704 | ₩46,744 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,663 | ₩46,704 | ₩46,663 | ₩46,683 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,610 | ₩46,623 | ₩46,569 | ₩46,603 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,556 | ₩46,690 | ₩46,556 | ₩46,576 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,114 | ₩46,595 | ₩46,114 | ₩46,576 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,516 | ₩46,569 | ₩46,516 | ₩46,556 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,476 | ₩46,502 | ₩46,414 | ₩46,429 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,596 | ₩46,596 | ₩46,476 | ₩46,516 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,623 | ₩46,637 | ₩46,559 | ₩46,612 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,650 | ₩46,650 | ₩46,590 | ₩46,590 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,702 | ₩46,704 | ₩46,683 | ₩46,683 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,663 | ₩46,717 | ₩46,650 | ₩46,682 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,514 | ₩46,663 | ₩46,514 | ₩46,623 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,828 | ₩46,828 | ₩46,768 | ₩46,777 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,663 | ₩46,704 | ₩46,650 | ₩46,704 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,630 | ₩46,677 | ₩46,575 | ₩46,575 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,623 | ₩46,663 | ₩46,476 | ₩46,493 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,587 | ₩46,635 | ₩46,576 | ₩46,635 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,628 | ₩46,628 | ₩46,583 | ₩46,583 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,663 | ₩46,717 | ₩46,606 | ₩46,650 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,757 | ₩46,811 | ₩46,757 | ₩46,784 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,784 | ₩46,824 | ₩46,771 | ₩46,823 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,791 | ₩46,824 | ₩46,771 | ₩46,772 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,824 | ₩46,851 | ₩46,804 | ₩46,804 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,757 | ₩46,757 | ₩46,757 | ₩46,757 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,771 | ₩46,797 | ₩46,737 | ₩46,767 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,797 | ₩46,905 | ₩46,651 | ₩46,788 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,637 | ₩46,771 | ₩46,637 | ₩46,690 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,729 | ₩46,729 | ₩46,729 | ₩46,729 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,571 | ₩46,603 | ₩46,571 | ₩46,575 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩46,032 | ₩46,312 | ₩46,032 | ₩46,312 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,853 | ₩46,197 | ₩45,853 | ₩46,197 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,845 | ₩45,845 | ₩45,554 | ₩45,554 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,402 | ₩46,529 | ₩45,542 | ₩45,542 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,156 | ₩46,156 | ₩45,912 | ₩45,966 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,537 | ₩46,114 | ₩45,537 | ₩45,942 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,409 | ₩46,409 | ₩46,087 | ₩46,131 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,395 | ₩46,395 | ₩46,248 | ₩46,248 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,435 | ₩46,489 | ₩46,207 | ₩46,222 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,596 | ₩46,659 | ₩46,596 | ₩46,659 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,732 | ₩46,851 | ₩46,732 | ₩46,781 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,838 | ₩46,866 | ₩46,838 | ₩46,866 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,253 | ₩47,253 | ₩46,596 | ₩46,596 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,757 | ₩46,838 | ₩46,744 | ₩46,838 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,267 | ₩47,267 | ₩46,748 | ₩46,748 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩47,039 | ₩47,039 | ₩46,945 | ₩46,978 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩47,052 | ₩47,052 | ₩46,891 | ₩46,937 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,891 | ₩46,972 | ₩46,784 | ₩46,828 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩47,052 | ₩47,052 | ₩46,999 | ₩47,040 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,347 | ₩47,347 | ₩46,864 | ₩46,989 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,726 | ₩46,811 | ₩46,704 | ₩46,803 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,382 | ₩46,529 | ₩46,382 | ₩46,421 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,315 | ₩46,340 | ₩46,281 | ₩46,281 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,784 | ₩46,784 | ₩45,993 | ₩46,110 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,945 | ₩46,945 | ₩46,375 | ₩46,398 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,140 | ₩46,187 | ₩46,140 | ₩46,187 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,315 | ₩46,315 | ₩46,051 | ₩46,051 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,221 | ₩46,221 | ₩46,100 | ₩46,135 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,181 | ₩46,181 | ₩46,021 | ₩46,087 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,112 | ₩46,187 | ₩46,087 | ₩46,187 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,254 | ₩46,295 | ₩45,906 | ₩45,906 | -0.75% | 800 |
|---|