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 | ₩50,992 | ₩50,992 | ₩50,963 | ₩50,963 | -0.06% | 200 |
| 2026.10.08 | ₩50,939 | ₩50,939 | ₩50,933 | ₩50,933 | -0.01% | 300 |
| 2026.10.07 | ₩51,160 | ₩51,340 | ₩51,086 | ₩51,320 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,434 | ₩51,447 | ₩51,340 | ₩51,346 | -0.17% | 2천 |
| 2026.10.05 | ₩51,153 | ₩51,327 | ₩51,153 | ₩51,301 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,247 | ₩51,367 | ₩51,169 | ₩51,169 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,925 | ₩50,925 | ₩50,711 | ₩50,870 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,858 | ₩50,912 | ₩50,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,837 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,818 | ₩50,818 | ₩50,738 | ₩50,770 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,484 | ₩50,738 | ₩50,470 | ₩50,607 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,086 | ₩51,086 | ₩51,047 | ₩51,047 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,952 | ₩51,053 | ₩50,952 | ₩51,053 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,872 | ₩50,876 | ₩50,805 | ₩50,876 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,019 | ₩51,126 | ₩51,006 | ₩51,114 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,551 | ₩50,998 | ₩50,551 | ₩50,998 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,082 | ₩50,133 | ₩50,009 | ₩50,133 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,950 | ₩50,013 | ₩49,948 | ₩50,003 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,694 | ₩49,694 | ₩49,493 | ₩49,535 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,574 | ₩49,574 | ₩49,527 | ₩49,527 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,520 | ₩49,701 | ₩49,520 | ₩49,650 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,845 | ₩49,944 | ₩49,845 | ₩49,899 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,707 | ₩49,734 | ₩49,667 | ₩49,690 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,975 | ₩49,975 | ₩49,922 | ₩49,932 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,863 | ₩49,935 | ₩49,788 | ₩49,861 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,641 | ₩49,689 | ₩49,632 | ₩49,689 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,453 | ₩49,472 | ₩49,426 | ₩49,472 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,346 | ₩49,413 | ₩49,333 | ₩49,354 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,440 | ₩49,507 | ₩49,440 | ₩49,507 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,468 | ₩49,646 | ₩49,468 | ₩49,480 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,400 | ₩49,464 | ₩49,400 | ₩49,464 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,406 | ₩49,406 | ₩49,373 | ₩49,392 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,400 | ₩49,400 | ₩49,359 | ₩49,393 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,199 | ₩49,252 | ₩49,199 | ₩49,244 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,339 | ₩49,377 | ₩49,319 | ₩49,377 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,293 | ₩49,323 | ₩49,293 | ₩49,323 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,252 | ₩49,366 | ₩49,252 | ₩49,366 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,311 | ₩49,311 | ₩49,311 | ₩49,311 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,667 | ₩49,667 | ₩49,570 | ₩49,570 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,654 | ₩49,694 | ₩49,600 | ₩49,634 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,641 | ₩49,667 | ₩49,620 | ₩49,620 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,520 | ₩49,520 | ₩49,373 | ₩49,373 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,493 | ₩49,493 | ₩49,333 | ₩49,354 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,386 | ₩49,480 | ₩49,386 | ₩49,400 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,574 | ₩49,574 | ₩49,481 | ₩49,481 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,426 | ₩49,453 | ₩49,342 | ₩49,342 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,453 | ₩49,453 | ₩49,389 | ₩49,389 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,279 | ₩49,654 | ₩49,279 | ₩49,606 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,516 | ₩48,998 | ₩48,516 | ₩48,955 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,837 | ₩48,837 | ₩48,436 | ₩48,449 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,673 | ₩48,182 | ₩47,673 | ₩48,182 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,098 | ₩47,098 | ₩47,098 | ₩47,098 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,579 | ₩47,780 | ₩47,579 | ₩47,682 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,034 | ₩48,034 | ₩47,847 | ₩47,997 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,369 | ₩48,369 | ₩48,133 | ₩48,133 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,530 | ₩48,530 | ₩48,476 | ₩48,514 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,945 | ₩48,998 | ₩48,918 | ₩48,943 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,971 | ₩49,003 | ₩48,971 | ₩49,003 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,011 | ₩49,011 | ₩48,950 | ₩48,950 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,918 | ₩48,998 | ₩48,918 | ₩48,970 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,299 | ₩49,299 | ₩49,226 | ₩49,232 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,279 | ₩49,369 | ₩49,279 | ₩49,369 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,185 | ₩49,185 | ₩49,104 | ₩49,104 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,172 | ₩49,207 | ₩49,172 | ₩49,207 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,945 | ₩49,112 | ₩48,945 | ₩49,112 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,951 | ₩48,951 | ₩48,951 | ₩48,951 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,052 | ₩49,052 | ₩48,958 | ₩48,969 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,864 | ₩48,985 | ₩48,804 | ₩48,975 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,851 | ₩48,851 | ₩48,797 | ₩48,797 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,771 | ₩48,907 | ₩48,771 | ₩48,866 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,543 | ₩48,613 | ₩48,543 | ₩48,613 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,449 | ₩48,556 | ₩48,449 | ₩48,522 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,001 | ₩48,356 | ₩48,001 | ₩48,265 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,101 | ₩48,115 | ₩47,994 | ₩47,994 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,436 | ₩48,476 | ₩48,247 | ₩48,247 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,429 | ₩48,530 | ₩48,369 | ₩48,381 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,764 | ₩48,851 | ₩48,543 | ₩48,543 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,583 | ₩48,918 | ₩48,583 | ₩48,903 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,824 | ₩48,837 | ₩48,556 | ₩48,556 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,078 | ₩49,078 | ₩48,878 | ₩48,938 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,057 | ₩49,199 | ₩49,057 | ₩49,191 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,605 | ₩48,617 | ₩48,530 | ₩48,603 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,316 | ₩48,650 | ₩48,275 | ₩48,650 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,516 | ₩48,530 | ₩48,381 | ₩48,381 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,704 | ₩48,704 | ₩48,423 | ₩48,546 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,690 | ₩48,704 | ₩48,677 | ₩48,677 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,918 | ₩48,918 | ₩48,676 | ₩48,676 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,931 | ₩49,065 | ₩48,931 | ₩49,011 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,132 | ₩49,132 | ₩49,011 | ₩49,045 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,172 | ₩49,232 | ₩49,172 | ₩49,185 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,373 | ₩49,413 | ₩49,306 | ₩49,333 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,413 | ₩49,467 | ₩49,400 | ₩49,453 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,199 | ₩49,338 | ₩49,199 | ₩49,338 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,078 | ₩49,108 | ₩49,065 | ₩49,108 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,052 | ₩49,078 | ₩49,011 | ₩49,069 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,025 | ₩49,025 | ₩48,933 | ₩48,933 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,704 | ₩49,279 | ₩48,704 | ₩48,872 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,824 | ₩48,825 | ₩48,784 | ₩48,825 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,771 | ₩48,771 | ₩48,653 | ₩48,653 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,771 | ₩48,784 | ₩48,704 | ₩48,768 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,356 | ₩48,851 | ₩48,356 | ₩48,809 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,931 | ₩48,931 | ₩48,931 | ₩48,931 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,878 | ₩48,904 | ₩48,851 | ₩48,851 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,878 | ₩48,878 | ₩48,878 | ₩48,878 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,717 | ₩48,851 | ₩48,717 | ₩48,851 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,704 | ₩48,744 | ₩48,663 | ₩48,666 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,490 | ₩48,583 | ₩48,463 | ₩48,583 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,436 | ₩48,436 | ₩48,356 | ₩48,369 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,490 | ₩48,503 | ₩48,382 | ₩48,435 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,436 | ₩48,510 | ₩48,436 | ₩48,463 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,168 | ₩48,342 | ₩48,168 | ₩48,333 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,302 | ₩48,302 | ₩48,294 | ₩48,294 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,342 | ₩48,342 | ₩48,337 | ₩48,337 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,302 | ₩48,396 | ₩48,275 | ₩48,382 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,369 | ₩48,382 | ₩48,279 | ₩48,382 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,235 | ₩48,235 | ₩48,182 | ₩48,188 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,342 | ₩48,429 | ₩48,302 | ₩48,429 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,369 | ₩48,369 | ₩48,222 | ₩48,222 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,396 | ₩48,409 | ₩48,249 | ₩48,249 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,820 | ₩48,393 | ₩47,820 | ₩48,393 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,222 | ₩48,274 | ₩48,222 | ₩48,274 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,840 | ₩48,159 | ₩47,840 | ₩48,159 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,579 | ₩47,745 | ₩47,579 | ₩47,713 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,736 | ₩47,368 | ₩46,736 | ₩47,368 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,118 | ₩47,193 | ₩47,118 | ₩47,193 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,790 | ₩46,940 | ₩46,790 | ₩46,940 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,024 | ₩47,024 | ₩46,720 | ₩46,720 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,107 | ₩46,288 | ₩46,000 | ₩46,288 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,153 | ₩46,174 | ₩46,121 | ₩46,153 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,625 | ₩46,107 | ₩45,625 | ₩46,107 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,027 | ₩46,107 | ₩45,933 | ₩46,023 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,277 | ₩45,813 | ₩45,264 | ₩45,774 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,170 | ₩45,224 | ₩44,892 | ₩44,892 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,558 | ₩45,558 | ₩45,090 | ₩45,101 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩45,987 | ₩45,987 | ₩45,552 | ₩45,552 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,315 | ₩46,415 | ₩46,187 | ₩46,221 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,040 | ₩46,040 | ₩45,920 | ₩45,937 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,201 | ₩46,348 | ₩46,187 | ₩46,234 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,616 | ₩46,616 | ₩45,840 | ₩45,840 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,040 | ₩46,402 | ₩45,980 | ₩46,226 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,388 | ₩46,481 | ₩46,258 | ₩46,258 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,402 | ₩46,522 | ₩46,388 | ₩46,423 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,348 | ₩46,428 | ₩46,348 | ₩46,374 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,509 | ₩46,509 | ₩46,134 | ₩46,171 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,529 | ₩46,549 | ₩46,434 | ₩46,434 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,843 | ₩46,883 | ₩46,696 | ₩46,696 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,723 | ₩46,883 | ₩46,683 | ₩46,683 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,300 | ₩46,803 | ₩46,300 | ₩46,778 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,576 | ₩46,730 | ₩46,557 | ₩46,557 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,147 | ₩46,837 | ₩46,147 | ₩46,735 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,549 | ₩46,723 | ₩46,535 | ₩46,668 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,281 | ₩46,442 | ₩46,114 | ₩46,408 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,264 | ₩46,442 | ₩46,264 | ₩46,418 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,107 | ₩46,300 | ₩46,107 | ₩46,300 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,054 | ₩46,054 | ₩45,893 | ₩46,046 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,020 | ₩46,135 | ₩46,020 | ₩46,122 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,585 | ₩45,853 | ₩45,585 | ₩45,840 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,639 | ₩45,753 | ₩45,639 | ₩45,699 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,000 | ₩46,000 | ₩45,960 | ₩45,976 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,893 | ₩45,933 | ₩45,826 | ₩45,873 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,866 | ₩45,993 | ₩45,840 | ₩45,890 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,738 | ₩45,797 | ₩45,500 | ₩45,797 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,826 | ₩45,826 | ₩45,747 | ₩45,747 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,161 | ₩46,161 | ₩45,771 | ₩45,771 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,402 | ₩46,402 | ₩46,256 | ₩46,274 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,602 | ₩46,602 | ₩46,400 | ₩46,400 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,428 | ₩46,562 | ₩46,428 | ₩46,511 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,067 | ₩46,248 | ₩46,067 | ₩46,248 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,080 | ₩46,080 | ₩45,826 | ₩45,838 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,402 | ₩46,402 | ₩46,135 | ₩46,135 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,823 | ₩46,823 | ₩46,469 | ₩46,509 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,576 | ₩46,870 | ₩46,576 | ₩46,609 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,601 | ₩46,601 | ₩46,482 | ₩46,549 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,525 | ₩46,580 | ₩46,402 | ₩46,580 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,681 | ₩46,681 | ₩46,681 | ₩46,681 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,663 | ₩46,709 | ₩46,656 | ₩46,709 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,361 | ₩46,683 | ₩46,361 | ₩46,622 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,569 | ₩46,569 | ₩46,569 | ₩46,569 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,495 | ₩46,495 | ₩46,482 | ₩46,482 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,402 | ₩46,435 | ₩46,315 | ₩46,435 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,455 | ₩46,455 | ₩46,348 | ₩46,402 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,602 | ₩46,602 | ₩46,569 | ₩46,569 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,651 | ₩46,651 | ₩46,589 | ₩46,589 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,522 | ₩46,577 | ₩46,522 | ₩46,577 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,616 | ₩47,138 | ₩46,616 | ₩46,656 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,576 | ₩46,616 | ₩46,576 | ₩46,596 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,522 | ₩46,535 | ₩46,482 | ₩46,515 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,469 | ₩46,602 | ₩46,469 | ₩46,489 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,027 | ₩46,507 | ₩46,027 | ₩46,489 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,428 | ₩46,482 | ₩46,428 | ₩46,469 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,388 | ₩46,415 | ₩46,327 | ₩46,341 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,509 | ₩46,509 | ₩46,388 | ₩46,428 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,535 | ₩46,549 | ₩46,471 | ₩46,525 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,562 | ₩46,562 | ₩46,502 | ₩46,502 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,614 | ₩46,616 | ₩46,596 | ₩46,596 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,576 | ₩46,629 | ₩46,562 | ₩46,594 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,427 | ₩46,576 | ₩46,427 | ₩46,535 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,740 | ₩46,740 | ₩46,680 | ₩46,689 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,576 | ₩46,616 | ₩46,562 | ₩46,616 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,542 | ₩46,589 | ₩46,487 | ₩46,487 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,535 | ₩46,576 | ₩46,388 | ₩46,406 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,499 | ₩46,548 | ₩46,489 | ₩46,548 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,541 | ₩46,541 | ₩46,495 | ₩46,495 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,576 | ₩46,629 | ₩46,518 | ₩46,562 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,669 | ₩46,723 | ₩46,669 | ₩46,696 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,696 | ₩46,736 | ₩46,683 | ₩46,735 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,676 | ₩46,676 | ₩46,676 | ₩46,676 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,703 | ₩46,736 | ₩46,683 | ₩46,684 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,736 | ₩46,763 | ₩46,716 | ₩46,716 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,683 | ₩46,709 | ₩46,649 | ₩46,679 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,709 | ₩46,817 | ₩46,564 | ₩46,700 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,549 | ₩46,683 | ₩46,549 | ₩46,602 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,483 | ₩46,515 | ₩46,483 | ₩46,487 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,945 | ₩46,225 | ₩45,945 | ₩46,225 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,767 | ₩46,110 | ₩45,767 | ₩46,110 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,759 | ₩45,759 | ₩45,469 | ₩45,469 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,315 | ₩46,442 | ₩45,457 | ₩45,457 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,070 | ₩46,070 | ₩45,826 | ₩45,880 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,451 | ₩46,027 | ₩45,451 | ₩45,856 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,321 | ₩46,321 | ₩46,000 | ₩46,044 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,308 | ₩46,308 | ₩46,161 | ₩46,161 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,348 | ₩46,402 | ₩46,121 | ₩46,135 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,509 | ₩46,572 | ₩46,509 | ₩46,572 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,644 | ₩46,763 | ₩46,644 | ₩46,693 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,750 | ₩46,778 | ₩46,750 | ₩46,778 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,165 | ₩47,165 | ₩46,509 | ₩46,509 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,669 | ₩46,750 | ₩46,656 | ₩46,750 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,178 | ₩47,178 | ₩46,660 | ₩46,660 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,950 | ₩46,950 | ₩46,857 | ₩46,890 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,964 | ₩46,964 | ₩46,803 | ₩46,849 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,803 | ₩46,883 | ₩46,696 | ₩46,740 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,964 | ₩46,964 | ₩46,910 | ₩46,952 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,258 | ₩47,258 | ₩46,776 | ₩46,901 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,639 | ₩46,723 | ₩46,616 | ₩46,715 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,295 | ₩46,442 | ₩46,295 | ₩46,333 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,228 | ₩46,253 | ₩46,194 | ₩46,194 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,696 | ₩46,696 | ₩45,906 | ₩46,023 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,857 | ₩46,857 | ₩46,288 | ₩46,311 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,054 | ₩46,100 | ₩46,054 | ₩46,100 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,228 | ₩46,228 | ₩45,964 | ₩45,964 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,134 | ₩46,134 | ₩46,014 | ₩46,048 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,094 | ₩46,094 | ₩45,935 | ₩46,000 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,026 | ₩46,100 | ₩46,000 | ₩46,100 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,167 | ₩46,208 | ₩45,819 | ₩45,819 | -0.75% | 800 |
|---|