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 | ₩51,015 | ₩51,015 | ₩50,986 | ₩50,986 | -0.06% | 200 |
| 2026.10.08 | ₩50,962 | ₩50,962 | ₩50,956 | ₩50,956 | -0.01% | 300 |
| 2026.10.07 | ₩51,183 | ₩51,363 | ₩51,109 | ₩51,343 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,457 | ₩51,470 | ₩51,363 | ₩51,369 | -0.17% | 2천 |
| 2026.10.05 | ₩51,176 | ₩51,350 | ₩51,176 | ₩51,324 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,270 | ₩51,390 | ₩51,192 | ₩51,192 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,948 | ₩50,948 | ₩50,734 | ₩50,893 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,881 | ₩50,935 | ₩50,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,860 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,841 | ₩50,841 | ₩50,761 | ₩50,793 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,506 | ₩50,761 | ₩50,493 | ₩50,630 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,109 | ₩51,109 | ₩51,070 | ₩51,070 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,975 | ₩51,075 | ₩50,975 | ₩51,075 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,895 | ₩50,899 | ₩50,828 | ₩50,899 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,042 | ₩51,149 | ₩51,029 | ₩51,137 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,573 | ₩51,020 | ₩50,573 | ₩51,020 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,105 | ₩50,156 | ₩50,031 | ₩50,156 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,972 | ₩50,035 | ₩49,971 | ₩50,026 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,716 | ₩49,716 | ₩49,515 | ₩49,557 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,596 | ₩49,596 | ₩49,549 | ₩49,549 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,542 | ₩49,723 | ₩49,542 | ₩49,672 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,868 | ₩49,967 | ₩49,868 | ₩49,921 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,730 | ₩49,756 | ₩49,690 | ₩49,712 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,998 | ₩49,998 | ₩49,944 | ₩49,955 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,885 | ₩49,957 | ₩49,810 | ₩49,884 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,663 | ₩49,711 | ₩49,655 | ₩49,711 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,475 | ₩49,494 | ₩49,449 | ₩49,494 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,368 | ₩49,435 | ₩49,355 | ₩49,376 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,462 | ₩49,529 | ₩49,462 | ₩49,529 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,490 | ₩49,668 | ₩49,490 | ₩49,502 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,422 | ₩49,486 | ₩49,422 | ₩49,486 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,428 | ₩49,428 | ₩49,395 | ₩49,414 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,422 | ₩49,422 | ₩49,382 | ₩49,415 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,221 | ₩49,274 | ₩49,221 | ₩49,266 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,361 | ₩49,399 | ₩49,341 | ₩49,399 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,315 | ₩49,345 | ₩49,315 | ₩49,345 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,274 | ₩49,388 | ₩49,274 | ₩49,388 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,333 | ₩49,333 | ₩49,333 | ₩49,333 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,690 | ₩49,690 | ₩49,592 | ₩49,592 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,676 | ₩49,716 | ₩49,623 | ₩49,656 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,663 | ₩49,690 | ₩49,643 | ₩49,643 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,542 | ₩49,542 | ₩49,395 | ₩49,395 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,515 | ₩49,515 | ₩49,355 | ₩49,376 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,408 | ₩49,502 | ₩49,408 | ₩49,422 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,596 | ₩49,596 | ₩49,503 | ₩49,503 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,449 | ₩49,475 | ₩49,364 | ₩49,364 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,475 | ₩49,475 | ₩49,411 | ₩49,411 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,301 | ₩49,676 | ₩49,301 | ₩49,628 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,538 | ₩49,020 | ₩48,538 | ₩48,977 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,859 | ₩48,859 | ₩48,458 | ₩48,471 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,694 | ₩48,203 | ₩47,694 | ₩48,203 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,601 | ₩47,802 | ₩47,601 | ₩47,704 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,056 | ₩48,056 | ₩47,869 | ₩48,019 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,391 | ₩48,391 | ₩48,155 | ₩48,155 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,551 | ₩48,551 | ₩48,498 | ₩48,535 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,966 | ₩49,020 | ₩48,940 | ₩48,965 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,993 | ₩49,025 | ₩48,993 | ₩49,025 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,033 | ₩49,033 | ₩48,972 | ₩48,972 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,940 | ₩49,020 | ₩48,940 | ₩48,992 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,321 | ₩49,321 | ₩49,248 | ₩49,254 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,301 | ₩49,391 | ₩49,301 | ₩49,391 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,173 | ₩49,173 | ₩49,173 | ₩49,173 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,208 | ₩49,208 | ₩49,126 | ₩49,126 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,194 | ₩49,229 | ₩49,194 | ₩49,229 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,966 | ₩49,134 | ₩48,966 | ₩49,134 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,973 | ₩48,973 | ₩48,973 | ₩48,973 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,074 | ₩49,074 | ₩48,980 | ₩48,991 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,886 | ₩49,007 | ₩48,826 | ₩48,997 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,873 | ₩48,873 | ₩48,819 | ₩48,819 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,792 | ₩48,929 | ₩48,792 | ₩48,888 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,565 | ₩48,634 | ₩48,565 | ₩48,634 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,471 | ₩48,578 | ₩48,471 | ₩48,543 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,023 | ₩48,377 | ₩48,023 | ₩48,286 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,123 | ₩48,136 | ₩48,016 | ₩48,016 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,458 | ₩48,498 | ₩48,269 | ₩48,269 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,451 | ₩48,551 | ₩48,391 | ₩48,403 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,786 | ₩48,873 | ₩48,565 | ₩48,565 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,605 | ₩48,940 | ₩48,605 | ₩48,925 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,846 | ₩48,859 | ₩48,578 | ₩48,578 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,100 | ₩49,100 | ₩48,900 | ₩48,960 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,079 | ₩49,221 | ₩49,079 | ₩49,213 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,626 | ₩48,638 | ₩48,551 | ₩48,625 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,337 | ₩48,672 | ₩48,297 | ₩48,672 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,538 | ₩48,551 | ₩48,403 | ₩48,403 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,725 | ₩48,725 | ₩48,444 | ₩48,567 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,712 | ₩48,725 | ₩48,699 | ₩48,699 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,940 | ₩48,940 | ₩48,697 | ₩48,697 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,953 | ₩49,087 | ₩48,953 | ₩49,033 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,154 | ₩49,154 | ₩49,033 | ₩49,067 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,194 | ₩49,254 | ₩49,194 | ₩49,208 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,395 | ₩49,435 | ₩49,328 | ₩49,355 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,435 | ₩49,489 | ₩49,422 | ₩49,475 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,221 | ₩49,360 | ₩49,221 | ₩49,360 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,100 | ₩49,130 | ₩49,087 | ₩49,130 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,074 | ₩49,100 | ₩49,033 | ₩49,091 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,047 | ₩49,047 | ₩48,954 | ₩48,954 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,725 | ₩49,301 | ₩48,725 | ₩48,894 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,846 | ₩48,847 | ₩48,806 | ₩48,847 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,792 | ₩48,792 | ₩48,675 | ₩48,675 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,792 | ₩48,806 | ₩48,725 | ₩48,790 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,377 | ₩48,873 | ₩48,377 | ₩48,831 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,953 | ₩48,953 | ₩48,953 | ₩48,953 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,900 | ₩48,926 | ₩48,873 | ₩48,873 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,817 | ₩48,817 | ₩48,817 | ₩48,817 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,900 | ₩48,900 | ₩48,900 | ₩48,900 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,739 | ₩48,873 | ₩48,739 | ₩48,873 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,725 | ₩48,766 | ₩48,685 | ₩48,688 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,511 | ₩48,605 | ₩48,484 | ₩48,605 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,458 | ₩48,458 | ₩48,377 | ₩48,391 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,511 | ₩48,525 | ₩48,404 | ₩48,456 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,458 | ₩48,531 | ₩48,458 | ₩48,484 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,190 | ₩48,364 | ₩48,190 | ₩48,355 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,324 | ₩48,324 | ₩48,316 | ₩48,316 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,364 | ₩48,364 | ₩48,359 | ₩48,359 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,324 | ₩48,418 | ₩48,297 | ₩48,404 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,391 | ₩48,404 | ₩48,301 | ₩48,404 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,257 | ₩48,257 | ₩48,203 | ₩48,210 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,364 | ₩48,451 | ₩48,324 | ₩48,451 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,391 | ₩48,391 | ₩48,243 | ₩48,243 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,418 | ₩48,431 | ₩48,270 | ₩48,270 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,842 | ₩48,415 | ₩47,842 | ₩48,415 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,243 | ₩48,296 | ₩48,243 | ₩48,296 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,862 | ₩48,181 | ₩47,862 | ₩48,181 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,601 | ₩47,767 | ₩47,601 | ₩47,735 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,757 | ₩47,389 | ₩46,757 | ₩47,389 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,139 | ₩47,214 | ₩47,139 | ₩47,214 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,811 | ₩46,961 | ₩46,811 | ₩46,961 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,045 | ₩47,045 | ₩46,741 | ₩46,741 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,128 | ₩46,309 | ₩46,021 | ₩46,309 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,173 | ₩46,195 | ₩46,141 | ₩46,173 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,646 | ₩46,128 | ₩45,646 | ₩46,128 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,048 | ₩46,128 | ₩45,954 | ₩46,044 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,298 | ₩45,833 | ₩45,284 | ₩45,794 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,191 | ₩45,244 | ₩44,912 | ₩44,912 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,579 | ₩45,579 | ₩45,110 | ₩45,121 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,007 | ₩46,007 | ₩45,572 | ₩45,572 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,335 | ₩46,436 | ₩46,208 | ₩46,242 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,061 | ₩46,061 | ₩45,940 | ₩45,958 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,222 | ₩46,369 | ₩46,208 | ₩46,255 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,637 | ₩46,637 | ₩45,860 | ₩45,860 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,061 | ₩46,422 | ₩46,001 | ₩46,247 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,409 | ₩46,501 | ₩46,279 | ₩46,279 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,422 | ₩46,543 | ₩46,409 | ₩46,444 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,369 | ₩46,449 | ₩46,369 | ₩46,394 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,530 | ₩46,530 | ₩46,155 | ₩46,192 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,550 | ₩46,570 | ₩46,455 | ₩46,455 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,864 | ₩46,904 | ₩46,717 | ₩46,717 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,744 | ₩46,904 | ₩46,704 | ₩46,704 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,321 | ₩46,824 | ₩46,321 | ₩46,799 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,597 | ₩46,750 | ₩46,578 | ₩46,578 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,168 | ₩46,858 | ₩46,168 | ₩46,756 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,570 | ₩46,744 | ₩46,556 | ₩46,689 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,302 | ₩46,463 | ₩46,135 | ₩46,429 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,285 | ₩46,463 | ₩46,285 | ₩46,439 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,128 | ₩46,321 | ₩46,128 | ₩46,321 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,074 | ₩46,074 | ₩45,914 | ₩46,066 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,041 | ₩46,156 | ₩46,041 | ₩46,143 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,606 | ₩45,873 | ₩45,606 | ₩45,860 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,659 | ₩45,773 | ₩45,659 | ₩45,719 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,021 | ₩46,021 | ₩45,981 | ₩45,997 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,914 | ₩45,954 | ₩45,847 | ₩45,894 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,887 | ₩46,014 | ₩45,860 | ₩45,911 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,758 | ₩45,817 | ₩45,520 | ₩45,817 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,847 | ₩45,847 | ₩45,768 | ₩45,768 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,181 | ₩46,181 | ₩45,792 | ₩45,792 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,422 | ₩46,422 | ₩46,276 | ₩46,295 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,623 | ₩46,623 | ₩46,421 | ₩46,421 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,449 | ₩46,583 | ₩46,449 | ₩46,532 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,088 | ₩46,268 | ₩46,088 | ₩46,268 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,101 | ₩46,101 | ₩45,847 | ₩45,859 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,422 | ₩46,422 | ₩46,156 | ₩46,156 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,844 | ₩46,844 | ₩46,489 | ₩46,530 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,597 | ₩46,891 | ₩46,597 | ₩46,630 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,622 | ₩46,622 | ₩46,503 | ₩46,570 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,546 | ₩46,601 | ₩46,422 | ₩46,601 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,702 | ₩46,702 | ₩46,702 | ₩46,702 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,684 | ₩46,730 | ₩46,677 | ₩46,730 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,382 | ₩46,704 | ₩46,382 | ₩46,643 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,590 | ₩46,590 | ₩46,590 | ₩46,590 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,516 | ₩46,516 | ₩46,503 | ₩46,503 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,422 | ₩46,456 | ₩46,335 | ₩46,456 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,476 | ₩46,476 | ₩46,369 | ₩46,422 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,623 | ₩46,623 | ₩46,590 | ₩46,590 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,671 | ₩46,671 | ₩46,610 | ₩46,610 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,543 | ₩46,598 | ₩46,543 | ₩46,598 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,637 | ₩47,159 | ₩46,637 | ₩46,677 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,597 | ₩46,637 | ₩46,597 | ₩46,617 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,543 | ₩46,556 | ₩46,503 | ₩46,536 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,489 | ₩46,623 | ₩46,489 | ₩46,509 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,048 | ₩46,528 | ₩46,048 | ₩46,509 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,449 | ₩46,503 | ₩46,449 | ₩46,489 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,409 | ₩46,436 | ₩46,347 | ₩46,362 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,530 | ₩46,530 | ₩46,409 | ₩46,449 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,556 | ₩46,570 | ₩46,492 | ₩46,546 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,583 | ₩46,583 | ₩46,523 | ₩46,523 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,635 | ₩46,637 | ₩46,617 | ₩46,617 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,597 | ₩46,650 | ₩46,583 | ₩46,615 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,448 | ₩46,597 | ₩46,448 | ₩46,556 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,761 | ₩46,761 | ₩46,701 | ₩46,710 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,597 | ₩46,637 | ₩46,583 | ₩46,637 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,563 | ₩46,610 | ₩46,508 | ₩46,508 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,556 | ₩46,597 | ₩46,409 | ₩46,426 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,520 | ₩46,568 | ₩46,509 | ₩46,568 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,562 | ₩46,562 | ₩46,516 | ₩46,516 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,597 | ₩46,650 | ₩46,539 | ₩46,583 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,690 | ₩46,744 | ₩46,690 | ₩46,717 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,717 | ₩46,757 | ₩46,704 | ₩46,756 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,724 | ₩46,757 | ₩46,704 | ₩46,705 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,757 | ₩46,784 | ₩46,737 | ₩46,737 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,690 | ₩46,690 | ₩46,690 | ₩46,690 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,704 | ₩46,730 | ₩46,670 | ₩46,700 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,730 | ₩46,838 | ₩46,584 | ₩46,721 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,570 | ₩46,704 | ₩46,570 | ₩46,623 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,504 | ₩46,536 | ₩46,504 | ₩46,508 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,966 | ₩46,246 | ₩45,966 | ₩46,246 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,788 | ₩46,131 | ₩45,788 | ₩46,131 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,780 | ₩45,780 | ₩45,489 | ₩45,489 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,335 | ₩46,463 | ₩45,477 | ₩45,477 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,090 | ₩46,090 | ₩45,847 | ₩45,900 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,472 | ₩46,048 | ₩45,472 | ₩45,876 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,342 | ₩46,342 | ₩46,021 | ₩46,065 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,329 | ₩46,329 | ₩46,181 | ₩46,181 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,369 | ₩46,422 | ₩46,141 | ₩46,156 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,530 | ₩46,592 | ₩46,530 | ₩46,592 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,665 | ₩46,784 | ₩46,665 | ₩46,714 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,771 | ₩46,799 | ₩46,771 | ₩46,799 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,513 | ₩46,513 | ₩46,513 | ₩46,513 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,186 | ₩47,186 | ₩46,530 | ₩46,530 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,690 | ₩46,771 | ₩46,677 | ₩46,771 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,199 | ₩47,199 | ₩46,681 | ₩46,681 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,971 | ₩46,971 | ₩46,878 | ₩46,911 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,985 | ₩46,985 | ₩46,824 | ₩46,870 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,824 | ₩46,904 | ₩46,717 | ₩46,761 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,985 | ₩46,985 | ₩46,931 | ₩46,973 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,279 | ₩47,279 | ₩46,797 | ₩46,922 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,659 | ₩46,744 | ₩46,637 | ₩46,736 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,315 | ₩46,463 | ₩46,315 | ₩46,354 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,248 | ₩46,274 | ₩46,215 | ₩46,215 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,717 | ₩46,717 | ₩45,927 | ₩46,044 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,878 | ₩46,878 | ₩46,309 | ₩46,331 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,382 | ₩46,382 | ₩46,382 | ₩46,382 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,074 | ₩46,121 | ₩46,074 | ₩46,121 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,248 | ₩46,248 | ₩45,985 | ₩45,985 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,155 | ₩46,155 | ₩46,034 | ₩46,069 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,114 | ₩46,114 | ₩45,955 | ₩46,021 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,046 | ₩46,121 | ₩46,021 | ₩46,121 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,188 | ₩46,228 | ₩45,840 | ₩45,840 | -0.75% | 800 |
|---|