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 | ₩51,008 | ₩51,008 | ₩50,978 | ₩50,978 | -0.06% | 200 |
| 2026.10.08 | ₩50,954 | ₩50,954 | ₩50,949 | ₩50,949 | -0.01% | 300 |
| 2026.10.07 | ₩51,175 | ₩51,356 | ₩51,101 | ₩51,336 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,449 | ₩51,463 | ₩51,356 | ₩51,361 | -0.17% | 2천 |
| 2026.10.05 | ₩51,168 | ₩51,342 | ₩51,168 | ₩51,317 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,262 | ₩51,382 | ₩51,184 | ₩51,184 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,941 | ₩50,941 | ₩50,726 | ₩50,886 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,874 | ₩50,927 | ₩50,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,852 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,833 | ₩50,833 | ₩50,753 | ₩50,785 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,499 | ₩50,753 | ₩50,485 | ₩50,622 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,101 | ₩51,101 | ₩51,062 | ₩51,062 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,967 | ₩51,068 | ₩50,967 | ₩51,068 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,887 | ₩50,891 | ₩50,820 | ₩50,891 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,034 | ₩51,141 | ₩51,021 | ₩51,129 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,566 | ₩51,013 | ₩50,566 | ₩51,013 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,097 | ₩50,148 | ₩50,024 | ₩50,148 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,965 | ₩50,028 | ₩49,963 | ₩50,018 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,709 | ₩49,709 | ₩49,508 | ₩49,550 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,588 | ₩49,588 | ₩49,542 | ₩49,542 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,535 | ₩49,716 | ₩49,535 | ₩49,665 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,860 | ₩49,959 | ₩49,860 | ₩49,914 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,722 | ₩49,749 | ₩49,682 | ₩49,705 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,990 | ₩49,990 | ₩49,936 | ₩49,947 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,878 | ₩49,950 | ₩49,803 | ₩49,876 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,655 | ₩49,704 | ₩49,647 | ₩49,704 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,468 | ₩49,487 | ₩49,441 | ₩49,487 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,361 | ₩49,428 | ₩49,347 | ₩49,369 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,455 | ₩49,521 | ₩49,455 | ₩49,521 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,483 | ₩49,661 | ₩49,483 | ₩49,495 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,414 | ₩49,479 | ₩49,414 | ₩49,479 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,421 | ₩49,421 | ₩49,388 | ₩49,406 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,414 | ₩49,414 | ₩49,374 | ₩49,408 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,214 | ₩49,267 | ₩49,214 | ₩49,259 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,354 | ₩49,392 | ₩49,334 | ₩49,392 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,307 | ₩49,338 | ₩49,307 | ₩49,338 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,267 | ₩49,381 | ₩49,267 | ₩49,381 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,326 | ₩49,326 | ₩49,326 | ₩49,326 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,682 | ₩49,682 | ₩49,584 | ₩49,584 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,669 | ₩49,709 | ₩49,615 | ₩49,649 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,655 | ₩49,682 | ₩49,635 | ₩49,635 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,535 | ₩49,535 | ₩49,388 | ₩49,388 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,508 | ₩49,508 | ₩49,347 | ₩49,369 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,401 | ₩49,495 | ₩49,401 | ₩49,414 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,588 | ₩49,588 | ₩49,496 | ₩49,496 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,441 | ₩49,468 | ₩49,357 | ₩49,357 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,468 | ₩49,468 | ₩49,404 | ₩49,404 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,294 | ₩49,669 | ₩49,294 | ₩49,621 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,531 | ₩49,013 | ₩48,531 | ₩48,970 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,852 | ₩48,852 | ₩48,450 | ₩48,464 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,687 | ₩48,196 | ₩47,687 | ₩48,196 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,112 | ₩47,112 | ₩47,112 | ₩47,112 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,594 | ₩47,794 | ₩47,594 | ₩47,697 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,049 | ₩48,049 | ₩47,861 | ₩48,011 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,384 | ₩48,384 | ₩48,148 | ₩48,148 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,544 | ₩48,544 | ₩48,491 | ₩48,528 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,959 | ₩49,013 | ₩48,932 | ₩48,958 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,986 | ₩49,018 | ₩48,986 | ₩49,018 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,026 | ₩49,026 | ₩48,965 | ₩48,965 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,932 | ₩49,013 | ₩48,932 | ₩48,985 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,314 | ₩49,314 | ₩49,240 | ₩49,247 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,294 | ₩49,384 | ₩49,294 | ₩49,384 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,200 | ₩49,200 | ₩49,118 | ₩49,118 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,187 | ₩49,222 | ₩49,187 | ₩49,222 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,959 | ₩49,127 | ₩48,959 | ₩49,127 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,966 | ₩48,966 | ₩48,966 | ₩48,966 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,066 | ₩49,066 | ₩48,973 | ₩48,983 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,879 | ₩48,999 | ₩48,819 | ₩48,990 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,865 | ₩48,865 | ₩48,812 | ₩48,812 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,785 | ₩48,922 | ₩48,785 | ₩48,880 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,558 | ₩48,627 | ₩48,558 | ₩48,627 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,464 | ₩48,571 | ₩48,464 | ₩48,536 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,015 | ₩48,370 | ₩48,015 | ₩48,279 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,116 | ₩48,129 | ₩48,009 | ₩48,009 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,450 | ₩48,491 | ₩48,262 | ₩48,262 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,444 | ₩48,544 | ₩48,384 | ₩48,396 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,778 | ₩48,865 | ₩48,558 | ₩48,558 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,598 | ₩48,932 | ₩48,598 | ₩48,918 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,839 | ₩48,852 | ₩48,571 | ₩48,571 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,093 | ₩49,093 | ₩48,892 | ₩48,952 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,072 | ₩49,214 | ₩49,072 | ₩49,206 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,619 | ₩48,631 | ₩48,544 | ₩48,618 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,330 | ₩48,665 | ₩48,290 | ₩48,665 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,531 | ₩48,544 | ₩48,396 | ₩48,396 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,718 | ₩48,718 | ₩48,437 | ₩48,560 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,705 | ₩48,718 | ₩48,691 | ₩48,691 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,932 | ₩48,932 | ₩48,690 | ₩48,690 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,946 | ₩49,080 | ₩48,946 | ₩49,026 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,147 | ₩49,147 | ₩49,026 | ₩49,060 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,187 | ₩49,247 | ₩49,187 | ₩49,200 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,388 | ₩49,428 | ₩49,321 | ₩49,347 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,428 | ₩49,481 | ₩49,414 | ₩49,468 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,214 | ₩49,353 | ₩49,214 | ₩49,353 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,093 | ₩49,123 | ₩49,080 | ₩49,123 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,066 | ₩49,093 | ₩49,026 | ₩49,084 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,040 | ₩49,040 | ₩48,947 | ₩48,947 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,718 | ₩49,294 | ₩48,718 | ₩48,887 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,839 | ₩48,840 | ₩48,799 | ₩48,840 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,785 | ₩48,785 | ₩48,667 | ₩48,667 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,785 | ₩48,799 | ₩48,718 | ₩48,782 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,370 | ₩48,865 | ₩48,370 | ₩48,824 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,946 | ₩48,946 | ₩48,946 | ₩48,946 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,892 | ₩48,919 | ₩48,865 | ₩48,865 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,809 | ₩48,809 | ₩48,809 | ₩48,809 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,892 | ₩48,892 | ₩48,892 | ₩48,892 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,732 | ₩48,865 | ₩48,732 | ₩48,865 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,718 | ₩48,758 | ₩48,678 | ₩48,681 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,504 | ₩48,598 | ₩48,477 | ₩48,598 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,450 | ₩48,450 | ₩48,370 | ₩48,384 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,504 | ₩48,517 | ₩48,397 | ₩48,449 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,450 | ₩48,524 | ₩48,450 | ₩48,477 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,183 | ₩48,357 | ₩48,183 | ₩48,347 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,317 | ₩48,317 | ₩48,309 | ₩48,309 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,357 | ₩48,357 | ₩48,351 | ₩48,351 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,317 | ₩48,410 | ₩48,290 | ₩48,397 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,384 | ₩48,397 | ₩48,294 | ₩48,397 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,250 | ₩48,250 | ₩48,196 | ₩48,203 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,357 | ₩48,444 | ₩48,317 | ₩48,444 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,384 | ₩48,384 | ₩48,236 | ₩48,236 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,410 | ₩48,424 | ₩48,263 | ₩48,263 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,835 | ₩48,408 | ₩47,835 | ₩48,408 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,236 | ₩48,288 | ₩48,236 | ₩48,288 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,855 | ₩48,173 | ₩47,855 | ₩48,173 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,594 | ₩47,760 | ₩47,594 | ₩47,728 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,750 | ₩47,382 | ₩46,750 | ₩47,382 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,132 | ₩47,207 | ₩47,132 | ₩47,207 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,804 | ₩46,954 | ₩46,804 | ₩46,954 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,038 | ₩47,038 | ₩46,734 | ₩46,734 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,121 | ₩46,302 | ₩46,014 | ₩46,302 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,166 | ₩46,188 | ₩46,134 | ₩46,166 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,639 | ₩46,121 | ₩45,639 | ₩46,121 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,041 | ₩46,121 | ₩45,947 | ₩46,037 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,291 | ₩45,826 | ₩45,278 | ₩45,788 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,184 | ₩45,237 | ₩44,905 | ₩44,905 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,572 | ₩45,572 | ₩45,103 | ₩45,114 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,000 | ₩46,000 | ₩45,565 | ₩45,565 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,328 | ₩46,429 | ₩46,201 | ₩46,235 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,054 | ₩46,054 | ₩45,934 | ₩45,951 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,215 | ₩46,362 | ₩46,201 | ₩46,248 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,630 | ₩46,630 | ₩45,853 | ₩45,853 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,054 | ₩46,416 | ₩45,994 | ₩46,240 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,402 | ₩46,494 | ₩46,272 | ₩46,272 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,416 | ₩46,536 | ₩46,402 | ₩46,437 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,362 | ₩46,442 | ₩46,362 | ₩46,387 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,523 | ₩46,523 | ₩46,148 | ₩46,185 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,543 | ₩46,563 | ₩46,448 | ₩46,448 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,857 | ₩46,897 | ₩46,710 | ₩46,710 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,737 | ₩46,897 | ₩46,697 | ₩46,697 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,314 | ₩46,817 | ₩46,314 | ₩46,792 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,590 | ₩46,744 | ₩46,571 | ₩46,571 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,161 | ₩46,851 | ₩46,161 | ₩46,749 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,563 | ₩46,737 | ₩46,549 | ₩46,682 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,295 | ₩46,456 | ₩46,128 | ₩46,422 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,278 | ₩46,456 | ₩46,278 | ₩46,432 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,121 | ₩46,314 | ₩46,121 | ₩46,314 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,067 | ₩46,067 | ₩45,907 | ₩46,059 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,034 | ₩46,149 | ₩46,034 | ₩46,136 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,599 | ₩45,867 | ₩45,599 | ₩45,853 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,652 | ₩45,766 | ₩45,652 | ₩45,713 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,014 | ₩46,014 | ₩45,974 | ₩45,990 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,907 | ₩45,947 | ₩45,840 | ₩45,887 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,880 | ₩46,007 | ₩45,853 | ₩45,904 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,751 | ₩45,810 | ₩45,513 | ₩45,810 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,840 | ₩45,840 | ₩45,761 | ₩45,761 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,175 | ₩46,175 | ₩45,785 | ₩45,785 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,416 | ₩46,416 | ₩46,270 | ₩46,288 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,616 | ₩46,616 | ₩46,414 | ₩46,414 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,442 | ₩46,576 | ₩46,442 | ₩46,525 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,081 | ₩46,262 | ₩46,081 | ₩46,262 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,094 | ₩46,094 | ₩45,840 | ₩45,852 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,416 | ₩46,416 | ₩46,149 | ₩46,149 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,837 | ₩46,837 | ₩46,482 | ₩46,523 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,590 | ₩46,884 | ₩46,590 | ₩46,623 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,615 | ₩46,615 | ₩46,496 | ₩46,563 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,539 | ₩46,594 | ₩46,416 | ₩46,594 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,695 | ₩46,695 | ₩46,695 | ₩46,695 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,677 | ₩46,723 | ₩46,670 | ₩46,723 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,375 | ₩46,697 | ₩46,375 | ₩46,636 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,509 | ₩46,509 | ₩46,496 | ₩46,496 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,416 | ₩46,449 | ₩46,328 | ₩46,449 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,469 | ₩46,469 | ₩46,362 | ₩46,416 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,616 | ₩46,616 | ₩46,583 | ₩46,583 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,665 | ₩46,665 | ₩46,603 | ₩46,603 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,536 | ₩46,591 | ₩46,536 | ₩46,591 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,630 | ₩47,152 | ₩46,630 | ₩46,670 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,590 | ₩46,630 | ₩46,590 | ₩46,610 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,536 | ₩46,549 | ₩46,496 | ₩46,529 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,482 | ₩46,616 | ₩46,482 | ₩46,503 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,041 | ₩46,521 | ₩46,041 | ₩46,503 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,442 | ₩46,496 | ₩46,442 | ₩46,482 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,402 | ₩46,429 | ₩46,341 | ₩46,355 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,523 | ₩46,523 | ₩46,402 | ₩46,442 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,549 | ₩46,563 | ₩46,485 | ₩46,539 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,576 | ₩46,576 | ₩46,516 | ₩46,516 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,628 | ₩46,630 | ₩46,610 | ₩46,610 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,590 | ₩46,643 | ₩46,576 | ₩46,608 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,441 | ₩46,590 | ₩46,441 | ₩46,549 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,754 | ₩46,754 | ₩46,694 | ₩46,703 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,590 | ₩46,630 | ₩46,576 | ₩46,630 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,556 | ₩46,603 | ₩46,501 | ₩46,501 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,549 | ₩46,590 | ₩46,402 | ₩46,420 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,513 | ₩46,561 | ₩46,503 | ₩46,561 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,555 | ₩46,555 | ₩46,509 | ₩46,509 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,590 | ₩46,643 | ₩46,532 | ₩46,576 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,683 | ₩46,737 | ₩46,683 | ₩46,710 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,710 | ₩46,750 | ₩46,697 | ₩46,749 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,690 | ₩46,690 | ₩46,690 | ₩46,690 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,717 | ₩46,750 | ₩46,697 | ₩46,698 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,750 | ₩46,777 | ₩46,730 | ₩46,730 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,697 | ₩46,723 | ₩46,663 | ₩46,693 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,723 | ₩46,831 | ₩46,577 | ₩46,714 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,563 | ₩46,697 | ₩46,563 | ₩46,616 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,497 | ₩46,529 | ₩46,497 | ₩46,501 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,959 | ₩46,239 | ₩45,959 | ₩46,239 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,781 | ₩46,124 | ₩45,781 | ₩46,124 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,773 | ₩45,773 | ₩45,482 | ₩45,482 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,328 | ₩46,456 | ₩45,470 | ₩45,470 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,083 | ₩46,083 | ₩45,840 | ₩45,893 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,465 | ₩46,041 | ₩45,465 | ₩45,869 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,335 | ₩46,335 | ₩46,014 | ₩46,058 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,322 | ₩46,322 | ₩46,175 | ₩46,175 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,362 | ₩46,416 | ₩46,134 | ₩46,149 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,523 | ₩46,586 | ₩46,523 | ₩46,586 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,658 | ₩46,777 | ₩46,658 | ₩46,707 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,764 | ₩46,792 | ₩46,764 | ₩46,792 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,179 | ₩47,179 | ₩46,523 | ₩46,523 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,683 | ₩46,764 | ₩46,670 | ₩46,764 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,192 | ₩47,192 | ₩46,674 | ₩46,674 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,964 | ₩46,964 | ₩46,871 | ₩46,904 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,978 | ₩46,978 | ₩46,817 | ₩46,863 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,817 | ₩46,897 | ₩46,710 | ₩46,754 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,978 | ₩46,978 | ₩46,924 | ₩46,966 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,272 | ₩47,272 | ₩46,790 | ₩46,915 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,652 | ₩46,737 | ₩46,630 | ₩46,729 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,308 | ₩46,456 | ₩46,308 | ₩46,347 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,241 | ₩46,267 | ₩46,208 | ₩46,208 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,710 | ₩46,710 | ₩45,920 | ₩46,037 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,871 | ₩46,871 | ₩46,302 | ₩46,324 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,375 | ₩46,375 | ₩46,375 | ₩46,375 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,067 | ₩46,114 | ₩46,067 | ₩46,114 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,241 | ₩46,241 | ₩45,978 | ₩45,978 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,148 | ₩46,148 | ₩46,027 | ₩46,062 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,108 | ₩46,108 | ₩45,948 | ₩46,014 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,039 | ₩46,114 | ₩46,014 | ₩46,114 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,181 | ₩46,221 | ₩45,833 | ₩45,833 | -0.75% | 800 |
|---|