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 | ₩51,007 | ₩51,007 | ₩50,977 | ₩50,977 | -0.06% | 200 |
| 2026.10.08 | ₩50,953 | ₩50,953 | ₩50,948 | ₩50,948 | -0.01% | 300 |
| 2026.10.07 | ₩51,174 | ₩51,355 | ₩51,100 | ₩51,335 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,449 | ₩51,462 | ₩51,355 | ₩51,360 | -0.17% | 2천 |
| 2026.10.05 | ₩51,167 | ₩51,341 | ₩51,167 | ₩51,316 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,261 | ₩51,382 | ₩51,183 | ₩51,183 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,940 | ₩50,940 | ₩50,726 | ₩50,885 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,873 | ₩50,926 | ₩50,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,851 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,833 | ₩50,833 | ₩50,752 | ₩50,785 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,498 | ₩50,752 | ₩50,485 | ₩50,621 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,100 | ₩51,100 | ₩51,062 | ₩51,062 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,967 | ₩51,067 | ₩50,967 | ₩51,067 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,886 | ₩50,890 | ₩50,819 | ₩50,890 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,034 | ₩51,141 | ₩51,020 | ₩51,129 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,565 | ₩51,012 | ₩50,565 | ₩51,012 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,096 | ₩50,147 | ₩50,023 | ₩50,147 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,964 | ₩50,027 | ₩49,963 | ₩50,017 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,708 | ₩49,708 | ₩49,507 | ₩49,549 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,588 | ₩49,588 | ₩49,541 | ₩49,541 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,534 | ₩49,715 | ₩49,534 | ₩49,664 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,859 | ₩49,959 | ₩49,859 | ₩49,913 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,722 | ₩49,748 | ₩49,681 | ₩49,704 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,989 | ₩49,989 | ₩49,936 | ₩49,946 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,877 | ₩49,949 | ₩49,802 | ₩49,876 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,655 | ₩49,703 | ₩49,647 | ₩49,703 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,467 | ₩49,486 | ₩49,440 | ₩49,486 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,360 | ₩49,427 | ₩49,347 | ₩49,368 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,454 | ₩49,521 | ₩49,454 | ₩49,521 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,482 | ₩49,660 | ₩49,482 | ₩49,494 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,414 | ₩49,478 | ₩49,414 | ₩49,478 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,420 | ₩49,420 | ₩49,387 | ₩49,406 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,414 | ₩49,414 | ₩49,373 | ₩49,407 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,213 | ₩49,266 | ₩49,213 | ₩49,258 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,353 | ₩49,391 | ₩49,333 | ₩49,391 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,307 | ₩49,337 | ₩49,307 | ₩49,337 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,266 | ₩49,380 | ₩49,266 | ₩49,380 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,325 | ₩49,325 | ₩49,325 | ₩49,325 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,681 | ₩49,681 | ₩49,584 | ₩49,584 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,668 | ₩49,708 | ₩49,614 | ₩49,648 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,655 | ₩49,681 | ₩49,635 | ₩49,635 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,534 | ₩49,534 | ₩49,387 | ₩49,387 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,507 | ₩49,507 | ₩49,347 | ₩49,368 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,400 | ₩49,494 | ₩49,400 | ₩49,414 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,588 | ₩49,588 | ₩49,495 | ₩49,495 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,440 | ₩49,467 | ₩49,356 | ₩49,356 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,467 | ₩49,467 | ₩49,403 | ₩49,403 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,293 | ₩49,668 | ₩49,293 | ₩49,620 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,530 | ₩49,012 | ₩48,530 | ₩48,969 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,851 | ₩48,851 | ₩48,450 | ₩48,463 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,687 | ₩48,195 | ₩47,687 | ₩48,195 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,593 | ₩47,794 | ₩47,593 | ₩47,696 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,048 | ₩48,048 | ₩47,861 | ₩48,011 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,383 | ₩48,383 | ₩48,147 | ₩48,147 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,543 | ₩48,543 | ₩48,490 | ₩48,527 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,958 | ₩49,012 | ₩48,932 | ₩48,957 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,985 | ₩49,017 | ₩48,985 | ₩49,017 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,025 | ₩49,025 | ₩48,964 | ₩48,964 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,932 | ₩49,012 | ₩48,932 | ₩48,984 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,313 | ₩49,313 | ₩49,240 | ₩49,246 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,293 | ₩49,383 | ₩49,293 | ₩49,383 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,199 | ₩49,199 | ₩49,118 | ₩49,118 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,186 | ₩49,221 | ₩49,186 | ₩49,221 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,958 | ₩49,126 | ₩48,958 | ₩49,126 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,965 | ₩48,965 | ₩48,965 | ₩48,965 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,066 | ₩49,066 | ₩48,972 | ₩48,983 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,878 | ₩48,999 | ₩48,818 | ₩48,989 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,865 | ₩48,865 | ₩48,811 | ₩48,811 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,784 | ₩48,921 | ₩48,784 | ₩48,879 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,557 | ₩48,626 | ₩48,557 | ₩48,626 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,463 | ₩48,570 | ₩48,463 | ₩48,535 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,015 | ₩48,369 | ₩48,015 | ₩48,278 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,115 | ₩48,128 | ₩48,008 | ₩48,008 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,450 | ₩48,490 | ₩48,261 | ₩48,261 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,443 | ₩48,543 | ₩48,383 | ₩48,395 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,778 | ₩48,865 | ₩48,557 | ₩48,557 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,597 | ₩48,932 | ₩48,597 | ₩48,917 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,838 | ₩48,851 | ₩48,570 | ₩48,570 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,092 | ₩49,092 | ₩48,892 | ₩48,952 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,071 | ₩49,213 | ₩49,071 | ₩49,205 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,618 | ₩48,630 | ₩48,543 | ₩48,617 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,329 | ₩48,664 | ₩48,289 | ₩48,664 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,530 | ₩48,543 | ₩48,395 | ₩48,395 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,717 | ₩48,717 | ₩48,436 | ₩48,560 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,704 | ₩48,717 | ₩48,691 | ₩48,691 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,932 | ₩48,932 | ₩48,689 | ₩48,689 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,945 | ₩49,079 | ₩48,945 | ₩49,025 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,146 | ₩49,146 | ₩49,025 | ₩49,059 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,186 | ₩49,246 | ₩49,186 | ₩49,199 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,387 | ₩49,427 | ₩49,320 | ₩49,347 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,427 | ₩49,481 | ₩49,414 | ₩49,467 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,213 | ₩49,352 | ₩49,213 | ₩49,352 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,092 | ₩49,122 | ₩49,079 | ₩49,122 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,066 | ₩49,092 | ₩49,025 | ₩49,083 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,039 | ₩49,039 | ₩48,946 | ₩48,946 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,717 | ₩49,293 | ₩48,717 | ₩48,886 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,838 | ₩48,839 | ₩48,798 | ₩48,839 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,784 | ₩48,784 | ₩48,667 | ₩48,667 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,784 | ₩48,798 | ₩48,717 | ₩48,782 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,369 | ₩48,865 | ₩48,369 | ₩48,823 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,945 | ₩48,945 | ₩48,945 | ₩48,945 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,892 | ₩48,918 | ₩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 | ₩48,731 | ₩48,865 | ₩48,731 | ₩48,865 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,717 | ₩48,758 | ₩48,677 | ₩48,680 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,503 | ₩48,597 | ₩48,476 | ₩48,597 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,450 | ₩48,450 | ₩48,369 | ₩48,383 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,503 | ₩48,517 | ₩48,396 | ₩48,448 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,450 | ₩48,523 | ₩48,450 | ₩48,476 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,182 | ₩48,356 | ₩48,182 | ₩48,347 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,316 | ₩48,316 | ₩48,308 | ₩48,308 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,356 | ₩48,356 | ₩48,351 | ₩48,351 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,316 | ₩48,410 | ₩48,289 | ₩48,396 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,383 | ₩48,396 | ₩48,293 | ₩48,396 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,249 | ₩48,249 | ₩48,195 | ₩48,202 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,356 | ₩48,443 | ₩48,316 | ₩48,443 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,383 | ₩48,383 | ₩48,236 | ₩48,236 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,410 | ₩48,423 | ₩48,262 | ₩48,262 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,834 | ₩48,407 | ₩47,834 | ₩48,407 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,236 | ₩48,288 | ₩48,236 | ₩48,288 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,854 | ₩48,173 | ₩47,854 | ₩48,173 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,593 | ₩47,759 | ₩47,593 | ₩47,727 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,749 | ₩47,381 | ₩46,749 | ₩47,381 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,131 | ₩47,206 | ₩47,131 | ₩47,206 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,803 | ₩46,953 | ₩46,803 | ₩46,953 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,037 | ₩47,037 | ₩46,733 | ₩46,733 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,120 | ₩46,301 | ₩46,013 | ₩46,301 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,166 | ₩46,187 | ₩46,134 | ₩46,166 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,638 | ₩46,120 | ₩45,638 | ₩46,120 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,040 | ₩46,120 | ₩45,946 | ₩46,036 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,290 | ₩45,826 | ₩45,277 | ₩45,787 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,183 | ₩45,237 | ₩44,905 | ₩44,905 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,571 | ₩45,571 | ₩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 | ₩46,428 | ₩46,201 | ₩46,234 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,053 | ₩46,053 | ₩45,933 | ₩45,950 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,214 | ₩46,361 | ₩46,201 | ₩46,247 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,629 | ₩46,629 | ₩45,853 | ₩45,853 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,053 | ₩46,415 | ₩45,993 | ₩46,239 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,401 | ₩46,494 | ₩46,272 | ₩46,272 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,415 | ₩46,535 | ₩46,401 | ₩46,436 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,361 | ₩46,442 | ₩46,361 | ₩46,387 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,522 | ₩46,522 | ₩46,147 | ₩46,185 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,542 | ₩46,562 | ₩46,447 | ₩46,447 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,857 | ₩46,897 | ₩46,709 | ₩46,709 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,736 | ₩46,897 | ₩46,696 | ₩46,696 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,313 | ₩46,816 | ₩46,313 | ₩46,791 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,589 | ₩46,743 | ₩46,570 | ₩46,570 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,160 | ₩46,850 | ₩46,160 | ₩46,748 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,562 | ₩46,736 | ₩46,549 | ₩46,681 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,294 | ₩46,455 | ₩46,127 | ₩46,422 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,277 | ₩46,455 | ₩46,277 | ₩46,431 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,120 | ₩46,313 | ₩46,120 | ₩46,313 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,067 | ₩46,067 | ₩45,906 | ₩46,059 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,033 | ₩46,148 | ₩46,033 | ₩46,135 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,598 | ₩45,866 | ₩45,598 | ₩45,853 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,652 | ₩45,766 | ₩45,652 | ₩45,712 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,013 | ₩46,013 | ₩45,973 | ₩45,989 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,906 | ₩45,946 | ₩45,839 | ₩45,886 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,879 | ₩46,006 | ₩45,853 | ₩45,903 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,751 | ₩45,810 | ₩45,512 | ₩45,810 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,839 | ₩45,839 | ₩45,760 | ₩45,760 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,174 | ₩46,174 | ₩45,784 | ₩45,784 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,415 | ₩46,415 | ₩46,269 | ₩46,288 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,616 | ₩46,616 | ₩46,413 | ₩46,413 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,442 | ₩46,575 | ₩46,442 | ₩46,525 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,080 | ₩46,261 | ₩46,080 | ₩46,261 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,094 | ₩46,094 | ₩45,839 | ₩45,851 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,415 | ₩46,415 | ₩46,148 | ₩46,148 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,837 | ₩46,837 | ₩46,482 | ₩46,522 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,589 | ₩46,883 | ₩46,589 | ₩46,622 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,614 | ₩46,614 | ₩46,495 | ₩46,562 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,538 | ₩46,593 | ₩46,415 | ₩46,593 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,695 | ₩46,695 | ₩46,695 | ₩46,695 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,676 | ₩46,723 | ₩46,669 | ₩46,723 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,375 | ₩46,696 | ₩46,375 | ₩46,636 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,582 | ₩46,582 | ₩46,582 | ₩46,582 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,509 | ₩46,509 | ₩46,495 | ₩46,495 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,415 | ₩46,448 | ₩46,328 | ₩46,448 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,468 | ₩46,468 | ₩46,361 | ₩46,415 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,616 | ₩46,616 | ₩46,582 | ₩46,582 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,664 | ₩46,664 | ₩46,602 | ₩46,602 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,535 | ₩46,590 | ₩46,535 | ₩46,590 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,629 | ₩47,151 | ₩46,629 | ₩46,669 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,589 | ₩46,629 | ₩46,589 | ₩46,609 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,535 | ₩46,549 | ₩46,495 | ₩46,529 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,482 | ₩46,616 | ₩46,482 | ₩46,502 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,040 | ₩46,521 | ₩46,040 | ₩46,502 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,442 | ₩46,495 | ₩46,442 | ₩46,482 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,401 | ₩46,428 | ₩46,340 | ₩46,355 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,522 | ₩46,522 | ₩46,401 | ₩46,442 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,549 | ₩46,562 | ₩46,484 | ₩46,538 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,575 | ₩46,575 | ₩46,515 | ₩46,515 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,628 | ₩46,629 | ₩46,609 | ₩46,609 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,589 | ₩46,642 | ₩46,575 | ₩46,608 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,440 | ₩46,589 | ₩46,440 | ₩46,549 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,754 | ₩46,754 | ₩46,693 | ₩46,703 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,589 | ₩46,629 | ₩46,575 | ₩46,629 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,555 | ₩46,602 | ₩46,500 | ₩46,500 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,549 | ₩46,589 | ₩46,401 | ₩46,419 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,513 | ₩46,561 | ₩46,502 | ₩46,561 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,554 | ₩46,554 | ₩46,509 | ₩46,509 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,589 | ₩46,642 | ₩46,531 | ₩46,575 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,683 | ₩46,736 | ₩46,683 | ₩46,709 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,709 | ₩46,749 | ₩46,696 | ₩46,748 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,689 | ₩46,689 | ₩46,689 | ₩46,689 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,716 | ₩46,749 | ₩46,696 | ₩46,697 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,749 | ₩46,776 | ₩46,729 | ₩46,729 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,696 | ₩46,723 | ₩46,662 | ₩46,692 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,723 | ₩46,830 | ₩46,577 | ₩46,713 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,562 | ₩46,696 | ₩46,562 | ₩46,616 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,654 | ₩46,654 | ₩46,654 | ₩46,654 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,496 | ₩46,529 | ₩46,496 | ₩46,500 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,958 | ₩46,238 | ₩45,958 | ₩46,238 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,780 | ₩46,123 | ₩45,780 | ₩46,123 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,772 | ₩45,772 | ₩45,482 | ₩45,482 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,328 | ₩46,455 | ₩45,470 | ₩45,470 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,083 | ₩46,083 | ₩45,839 | ₩45,893 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,464 | ₩46,040 | ₩45,464 | ₩45,869 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,334 | ₩46,334 | ₩46,013 | ₩46,057 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,321 | ₩46,321 | ₩46,174 | ₩46,174 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,361 | ₩46,415 | ₩46,134 | ₩46,148 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,522 | ₩46,585 | ₩46,522 | ₩46,585 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,657 | ₩46,776 | ₩46,657 | ₩46,707 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,763 | ₩46,791 | ₩46,763 | ₩46,791 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,506 | ₩46,506 | ₩46,506 | ₩46,506 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,178 | ₩47,178 | ₩46,522 | ₩46,522 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,683 | ₩46,763 | ₩46,669 | ₩46,763 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,191 | ₩47,191 | ₩46,673 | ₩46,673 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,964 | ₩46,964 | ₩46,870 | ₩46,903 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,977 | ₩46,977 | ₩46,816 | ₩46,862 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,816 | ₩46,897 | ₩46,709 | ₩46,754 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,977 | ₩46,977 | ₩46,924 | ₩46,965 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,272 | ₩47,272 | ₩46,790 | ₩46,914 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,652 | ₩46,736 | ₩46,629 | ₩46,728 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,308 | ₩46,455 | ₩46,308 | ₩46,347 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,241 | ₩46,266 | ₩46,207 | ₩46,207 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,709 | ₩46,709 | ₩45,919 | ₩46,036 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,870 | ₩46,870 | ₩46,301 | ₩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 | ₩45,977 | ₩45,977 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,147 | ₩46,147 | ₩46,027 | ₩46,061 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,107 | ₩46,107 | ₩45,948 | ₩46,013 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,039 | ₩46,114 | ₩46,013 | ₩46,114 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,181 | ₩46,221 | ₩45,832 | ₩45,832 | -0.75% | 800 |
|---|