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 | ₩50,962 | ₩50,962 | ₩50,932 | ₩50,932 | -0.06% | 200 |
| 2026.10.08 | ₩50,908 | ₩50,908 | ₩50,903 | ₩50,903 | -0.01% | 300 |
| 2026.10.07 | ₩51,129 | ₩51,310 | ₩51,055 | ₩51,290 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,403 | ₩51,417 | ₩51,310 | ₩51,315 | -0.17% | 2천 |
| 2026.10.05 | ₩51,122 | ₩51,296 | ₩51,122 | ₩51,271 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,216 | ₩51,336 | ₩51,138 | ₩51,138 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,895 | ₩50,895 | ₩50,681 | ₩50,840 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,828 | ₩50,882 | ₩50,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,807 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,788 | ₩50,788 | ₩50,708 | ₩50,740 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,454 | ₩50,708 | ₩50,440 | ₩50,577 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,055 | ₩51,055 | ₩51,017 | ₩51,017 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,922 | ₩51,022 | ₩50,922 | ₩51,022 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,841 | ₩50,845 | ₩50,775 | ₩50,845 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩50,989 | ₩51,096 | ₩50,975 | ₩51,084 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,520 | ₩50,967 | ₩50,520 | ₩50,967 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,052 | ₩50,103 | ₩49,979 | ₩50,103 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,920 | ₩49,983 | ₩49,918 | ₩49,973 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,664 | ₩49,664 | ₩49,464 | ₩49,505 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,544 | ₩49,544 | ₩49,497 | ₩49,497 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,490 | ₩49,671 | ₩49,490 | ₩49,620 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,815 | ₩49,914 | ₩49,815 | ₩49,869 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,678 | ₩49,704 | ₩49,638 | ₩49,660 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,945 | ₩49,945 | ₩49,892 | ₩49,902 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,833 | ₩49,905 | ₩49,758 | ₩49,832 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,611 | ₩49,659 | ₩49,603 | ₩49,659 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,651 | ₩49,651 | ₩49,651 | ₩49,651 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,424 | ₩49,442 | ₩49,397 | ₩49,442 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,317 | ₩49,383 | ₩49,303 | ₩49,325 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,410 | ₩49,477 | ₩49,410 | ₩49,477 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,438 | ₩49,616 | ₩49,438 | ₩49,450 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,370 | ₩49,434 | ₩49,370 | ₩49,434 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,377 | ₩49,377 | ₩49,343 | ₩49,362 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,370 | ₩49,370 | ₩49,330 | ₩49,363 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,169 | ₩49,223 | ₩49,169 | ₩49,215 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,310 | ₩49,347 | ₩49,290 | ₩49,347 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,263 | ₩49,294 | ₩49,263 | ₩49,294 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,223 | ₩49,337 | ₩49,223 | ₩49,337 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,638 | ₩49,638 | ₩49,540 | ₩49,540 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,624 | ₩49,664 | ₩49,571 | ₩49,604 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,611 | ₩49,638 | ₩49,591 | ₩49,591 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,490 | ₩49,490 | ₩49,343 | ₩49,343 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,464 | ₩49,464 | ₩49,303 | ₩49,325 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,357 | ₩49,450 | ₩49,357 | ₩49,370 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,544 | ₩49,544 | ₩49,452 | ₩49,452 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,397 | ₩49,424 | ₩49,313 | ₩49,313 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,424 | ₩49,424 | ₩49,359 | ₩49,359 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,250 | ₩49,624 | ₩49,250 | ₩49,576 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,487 | ₩48,969 | ₩48,487 | ₩48,926 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,808 | ₩48,808 | ₩48,407 | ₩48,420 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,645 | ₩48,153 | ₩47,645 | ₩48,153 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,551 | ₩47,752 | ₩47,551 | ₩47,654 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,006 | ₩48,006 | ₩47,818 | ₩47,968 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,340 | ₩48,340 | ₩48,105 | ₩48,105 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,501 | ₩48,501 | ₩48,447 | ₩48,485 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,915 | ₩48,969 | ₩48,889 | ₩48,914 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,942 | ₩48,974 | ₩48,942 | ₩48,974 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩48,982 | ₩48,982 | ₩48,921 | ₩48,921 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,889 | ₩48,969 | ₩48,889 | ₩48,941 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,270 | ₩49,270 | ₩49,196 | ₩49,203 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,250 | ₩49,339 | ₩49,250 | ₩49,339 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,156 | ₩49,156 | ₩49,074 | ₩49,074 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,143 | ₩49,177 | ₩49,143 | ₩49,177 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,915 | ₩49,082 | ₩48,915 | ₩49,082 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,922 | ₩48,922 | ₩48,922 | ₩48,922 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,022 | ₩49,022 | ₩48,929 | ₩48,939 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,835 | ₩48,955 | ₩48,775 | ₩48,946 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,822 | ₩48,822 | ₩48,768 | ₩48,768 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,741 | ₩48,878 | ₩48,741 | ₩48,836 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,514 | ₩48,584 | ₩48,514 | ₩48,584 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,420 | ₩48,527 | ₩48,420 | ₩48,493 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩47,972 | ₩48,327 | ₩47,972 | ₩48,236 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,073 | ₩48,086 | ₩47,966 | ₩47,966 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,407 | ₩48,447 | ₩48,218 | ₩48,218 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,400 | ₩48,501 | ₩48,340 | ₩48,352 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,735 | ₩48,822 | ₩48,514 | ₩48,514 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,554 | ₩48,889 | ₩48,554 | ₩48,874 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,795 | ₩48,808 | ₩48,527 | ₩48,527 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,049 | ₩49,049 | ₩48,848 | ₩48,909 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,028 | ₩49,169 | ₩49,028 | ₩49,161 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,576 | ₩48,588 | ₩48,501 | ₩48,574 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,287 | ₩48,621 | ₩48,247 | ₩48,621 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,487 | ₩48,501 | ₩48,352 | ₩48,352 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,675 | ₩48,675 | ₩48,394 | ₩48,517 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,661 | ₩48,675 | ₩48,648 | ₩48,648 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,889 | ₩48,889 | ₩48,646 | ₩48,646 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,902 | ₩49,036 | ₩48,902 | ₩48,982 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,103 | ₩49,103 | ₩48,982 | ₩49,016 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,143 | ₩49,203 | ₩49,143 | ₩49,156 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,343 | ₩49,383 | ₩49,276 | ₩49,303 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,383 | ₩49,437 | ₩49,370 | ₩49,424 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,169 | ₩49,309 | ₩49,169 | ₩49,309 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,049 | ₩49,078 | ₩49,036 | ₩49,078 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,022 | ₩49,049 | ₩48,982 | ₩49,040 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩48,996 | ₩48,996 | ₩48,903 | ₩48,903 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,675 | ₩49,250 | ₩48,675 | ₩48,843 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,795 | ₩48,796 | ₩48,755 | ₩48,796 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,741 | ₩48,741 | ₩48,624 | ₩48,624 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,741 | ₩48,755 | ₩48,675 | ₩48,739 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,327 | ₩48,822 | ₩48,327 | ₩48,780 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,902 | ₩48,902 | ₩48,902 | ₩48,902 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,848 | ₩48,875 | ₩48,822 | ₩48,822 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,765 | ₩48,765 | ₩48,765 | ₩48,765 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,848 | ₩48,848 | ₩48,848 | ₩48,848 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,688 | ₩48,822 | ₩48,688 | ₩48,822 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,675 | ₩48,715 | ₩48,634 | ₩48,637 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,461 | ₩48,554 | ₩48,434 | ₩48,554 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,407 | ₩48,407 | ₩48,327 | ₩48,340 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,461 | ₩48,474 | ₩48,354 | ₩48,406 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,407 | ₩48,481 | ₩48,407 | ₩48,434 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,140 | ₩48,313 | ₩48,140 | ₩48,304 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,273 | ₩48,273 | ₩48,265 | ₩48,265 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,313 | ₩48,313 | ₩48,308 | ₩48,308 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,273 | ₩48,367 | ₩48,247 | ₩48,354 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,340 | ₩48,354 | ₩48,251 | ₩48,354 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,206 | ₩48,206 | ₩48,153 | ₩48,160 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,313 | ₩48,400 | ₩48,273 | ₩48,400 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,340 | ₩48,340 | ₩48,193 | ₩48,193 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,367 | ₩48,380 | ₩48,220 | ₩48,220 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,792 | ₩48,364 | ₩47,792 | ₩48,364 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,193 | ₩48,245 | ₩48,193 | ₩48,245 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,812 | ₩48,130 | ₩47,812 | ₩48,130 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,551 | ₩47,717 | ₩47,551 | ₩47,685 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,708 | ₩47,340 | ₩46,708 | ₩47,340 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,090 | ₩47,164 | ₩47,090 | ₩47,164 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,762 | ₩46,912 | ₩46,762 | ₩46,912 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩46,996 | ₩46,996 | ₩46,692 | ₩46,692 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,080 | ₩46,260 | ₩45,973 | ₩46,260 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,125 | ₩46,147 | ₩46,093 | ₩46,125 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,598 | ₩46,080 | ₩45,598 | ₩46,080 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩45,999 | ₩46,080 | ₩45,906 | ₩45,995 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,250 | ₩45,785 | ₩45,237 | ₩45,747 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,143 | ₩45,197 | ₩44,865 | ₩44,865 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,531 | ₩45,531 | ₩45,063 | ₩45,074 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩45,959 | ₩45,959 | ₩45,525 | ₩45,525 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,287 | ₩46,387 | ₩46,160 | ₩46,193 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,013 | ₩46,013 | ₩45,892 | ₩45,910 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,173 | ₩46,320 | ₩46,160 | ₩46,207 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,588 | ₩46,588 | ₩45,812 | ₩45,812 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,013 | ₩46,374 | ₩45,953 | ₩46,199 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,361 | ₩46,453 | ₩46,231 | ₩46,231 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,374 | ₩46,494 | ₩46,361 | ₩46,395 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,320 | ₩46,401 | ₩46,320 | ₩46,346 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,481 | ₩46,481 | ₩46,106 | ₩46,144 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,501 | ₩46,521 | ₩46,406 | ₩46,406 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,815 | ₩46,855 | ₩46,668 | ₩46,668 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,695 | ₩46,855 | ₩46,655 | ₩46,655 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,272 | ₩46,775 | ₩46,272 | ₩46,750 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,548 | ₩46,702 | ₩46,529 | ₩46,529 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,120 | ₩46,809 | ₩46,120 | ₩46,707 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,521 | ₩46,695 | ₩46,508 | ₩46,640 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,254 | ₩46,414 | ₩46,086 | ₩46,381 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,236 | ₩46,414 | ₩46,236 | ₩46,390 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,080 | ₩46,272 | ₩46,080 | ₩46,272 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,026 | ₩46,026 | ₩45,866 | ₩46,018 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩45,993 | ₩46,108 | ₩45,993 | ₩46,094 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,558 | ₩45,825 | ₩45,558 | ₩45,812 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,611 | ₩45,725 | ₩45,611 | ₩45,672 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩45,973 | ₩45,973 | ₩45,932 | ₩45,949 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,866 | ₩45,906 | ₩45,799 | ₩45,846 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,839 | ₩45,966 | ₩45,812 | ₩45,863 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,710 | ₩45,769 | ₩45,472 | ₩45,769 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,799 | ₩45,799 | ₩45,720 | ₩45,720 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,133 | ₩46,133 | ₩45,744 | ₩45,744 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,374 | ₩46,374 | ₩46,228 | ₩46,247 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,575 | ₩46,575 | ₩46,373 | ₩46,373 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,401 | ₩46,534 | ₩46,401 | ₩46,484 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,040 | ₩46,220 | ₩46,040 | ₩46,220 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,053 | ₩46,053 | ₩45,799 | ₩45,811 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,374 | ₩46,374 | ₩46,108 | ₩46,108 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,795 | ₩46,795 | ₩46,441 | ₩46,481 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,548 | ₩46,842 | ₩46,548 | ₩46,581 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,573 | ₩46,573 | ₩46,454 | ₩46,521 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,497 | ₩46,552 | ₩46,374 | ₩46,552 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,635 | ₩46,682 | ₩46,628 | ₩46,682 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,334 | ₩46,655 | ₩46,334 | ₩46,595 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,468 | ₩46,468 | ₩46,454 | ₩46,454 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,374 | ₩46,407 | ₩46,287 | ₩46,407 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,427 | ₩46,427 | ₩46,320 | ₩46,374 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,575 | ₩46,575 | ₩46,541 | ₩46,541 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,623 | ₩46,623 | ₩46,561 | ₩46,561 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,494 | ₩46,549 | ₩46,494 | ₩46,549 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,588 | ₩47,110 | ₩46,588 | ₩46,628 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,548 | ₩46,588 | ₩46,548 | ₩46,568 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,494 | ₩46,508 | ₩46,454 | ₩46,488 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,441 | ₩46,575 | ₩46,441 | ₩46,461 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩45,999 | ₩46,480 | ₩45,999 | ₩46,461 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,401 | ₩46,454 | ₩46,401 | ₩46,441 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,361 | ₩46,387 | ₩46,299 | ₩46,314 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,481 | ₩46,481 | ₩46,361 | ₩46,401 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,508 | ₩46,521 | ₩46,443 | ₩46,497 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,534 | ₩46,534 | ₩46,474 | ₩46,474 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,587 | ₩46,588 | ₩46,568 | ₩46,568 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,548 | ₩46,601 | ₩46,534 | ₩46,567 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,399 | ₩46,548 | ₩46,399 | ₩46,508 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,712 | ₩46,712 | ₩46,652 | ₩46,661 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,548 | ₩46,588 | ₩46,534 | ₩46,588 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,514 | ₩46,561 | ₩46,460 | ₩46,460 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,508 | ₩46,548 | ₩46,361 | ₩46,378 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,472 | ₩46,520 | ₩46,461 | ₩46,520 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,513 | ₩46,513 | ₩46,468 | ₩46,468 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,548 | ₩46,601 | ₩46,490 | ₩46,534 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,641 | ₩46,695 | ₩46,641 | ₩46,668 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,668 | ₩46,708 | ₩46,655 | ₩46,707 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,675 | ₩46,708 | ₩46,655 | ₩46,656 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,708 | ₩46,735 | ₩46,688 | ₩46,688 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,655 | ₩46,682 | ₩46,621 | ₩46,651 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,682 | ₩46,789 | ₩46,536 | ₩46,672 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,521 | ₩46,655 | ₩46,521 | ₩46,575 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,455 | ₩46,488 | ₩46,455 | ₩46,460 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,918 | ₩46,197 | ₩45,918 | ₩46,197 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,740 | ₩46,082 | ₩45,740 | ₩46,082 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,732 | ₩45,732 | ₩45,442 | ₩45,442 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,287 | ₩46,414 | ₩45,430 | ₩45,430 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,042 | ₩46,042 | ₩45,799 | ₩45,852 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,424 | ₩45,999 | ₩45,424 | ₩45,828 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,294 | ₩46,294 | ₩45,973 | ₩46,017 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,280 | ₩46,280 | ₩46,133 | ₩46,133 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,320 | ₩46,374 | ₩46,093 | ₩46,108 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,481 | ₩46,544 | ₩46,481 | ₩46,544 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,616 | ₩46,735 | ₩46,616 | ₩46,665 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,722 | ₩46,750 | ₩46,722 | ₩46,750 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,465 | ₩46,465 | ₩46,465 | ₩46,465 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,136 | ₩47,136 | ₩46,481 | ₩46,481 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,641 | ₩46,722 | ₩46,628 | ₩46,722 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,150 | ₩47,150 | ₩46,632 | ₩46,632 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,922 | ₩46,922 | ₩46,829 | ₩46,862 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,936 | ₩46,936 | ₩46,775 | ₩46,821 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,775 | ₩46,855 | ₩46,668 | ₩46,712 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,936 | ₩46,936 | ₩46,882 | ₩46,924 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,230 | ₩47,230 | ₩46,748 | ₩46,873 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,611 | ₩46,695 | ₩46,588 | ₩46,687 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,267 | ₩46,414 | ₩46,267 | ₩46,306 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,200 | ₩46,225 | ₩46,167 | ₩46,167 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,668 | ₩46,668 | ₩45,879 | ₩45,995 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,829 | ₩46,829 | ₩46,260 | ₩46,283 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,334 | ₩46,334 | ₩46,334 | ₩46,334 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,026 | ₩46,073 | ₩46,026 | ₩46,073 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,200 | ₩46,200 | ₩45,937 | ₩45,937 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,106 | ₩46,106 | ₩45,986 | ₩46,021 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,066 | ₩46,066 | ₩45,907 | ₩45,973 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩45,998 | ₩46,073 | ₩45,973 | ₩46,073 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,140 | ₩46,180 | ₩45,792 | ₩45,792 | -0.75% | 800 |
|---|