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 | ₩51,016 | ₩51,016 | ₩50,987 | ₩50,987 | -0.06% | 200 |
| 2026.10.08 | ₩50,963 | ₩50,963 | ₩50,957 | ₩50,957 | -0.01% | 300 |
| 2026.10.07 | ₩51,184 | ₩51,364 | ₩51,110 | ₩51,344 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,458 | ₩51,472 | ₩51,364 | ₩51,370 | -0.17% | 2천 |
| 2026.10.05 | ₩51,177 | ₩51,351 | ₩51,177 | ₩51,326 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,271 | ₩51,391 | ₩51,193 | ₩51,193 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,949 | ₩50,949 | ₩50,735 | ₩50,894 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,882 | ₩50,936 | ₩50,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,861 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,842 | ₩50,842 | ₩50,762 | ₩50,794 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,507 | ₩50,762 | ₩50,494 | ₩50,631 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,110 | ₩51,110 | ₩51,071 | ₩51,071 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩50,976 | ₩51,077 | ₩50,976 | ₩51,077 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,896 | ₩50,900 | ₩50,829 | ₩50,900 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,043 | ₩51,150 | ₩51,030 | ₩51,138 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,574 | ₩51,022 | ₩50,574 | ₩51,022 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,106 | ₩50,157 | ₩50,032 | ₩50,157 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩49,973 | ₩50,036 | ₩49,972 | ₩50,027 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,717 | ₩49,717 | ₩49,517 | ₩49,558 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,597 | ₩49,597 | ₩49,550 | ₩49,550 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,543 | ₩49,724 | ₩49,543 | ₩49,673 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,869 | ₩49,968 | ₩49,869 | ₩49,922 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,731 | ₩49,758 | ₩49,691 | ₩49,713 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩49,999 | ₩49,999 | ₩49,945 | ₩49,956 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,886 | ₩49,958 | ₩49,811 | ₩49,885 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,664 | ₩49,712 | ₩49,656 | ₩49,712 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,704 | ₩49,704 | ₩49,704 | ₩49,704 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,476 | ₩49,495 | ₩49,450 | ₩49,495 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,369 | ₩49,436 | ₩49,356 | ₩49,377 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,463 | ₩49,530 | ₩49,463 | ₩49,530 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,491 | ₩49,669 | ₩49,491 | ₩49,503 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,423 | ₩49,487 | ₩49,423 | ₩49,487 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,430 | ₩49,430 | ₩49,396 | ₩49,415 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,423 | ₩49,423 | ₩49,383 | ₩49,416 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,222 | ₩49,276 | ₩49,222 | ₩49,268 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,363 | ₩49,400 | ₩49,343 | ₩49,400 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,316 | ₩49,347 | ₩49,316 | ₩49,347 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,276 | ₩49,389 | ₩49,276 | ₩49,389 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,334 | ₩49,334 | ₩49,334 | ₩49,334 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,691 | ₩49,691 | ₩49,593 | ₩49,593 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,677 | ₩49,717 | ₩49,624 | ₩49,657 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,664 | ₩49,691 | ₩49,644 | ₩49,644 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,543 | ₩49,543 | ₩49,396 | ₩49,396 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,517 | ₩49,517 | ₩49,356 | ₩49,377 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,409 | ₩49,503 | ₩49,409 | ₩49,423 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,597 | ₩49,597 | ₩49,505 | ₩49,505 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,450 | ₩49,476 | ₩49,365 | ₩49,365 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,476 | ₩49,476 | ₩49,412 | ₩49,412 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,302 | ₩49,677 | ₩49,302 | ₩49,629 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,539 | ₩49,021 | ₩48,539 | ₩48,978 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,860 | ₩48,860 | ₩48,459 | ₩48,472 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,696 | ₩48,204 | ₩47,696 | ₩48,204 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,602 | ₩47,803 | ₩47,602 | ₩47,705 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,057 | ₩48,057 | ₩47,870 | ₩48,020 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,392 | ₩48,392 | ₩48,156 | ₩48,156 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,553 | ₩48,553 | ₩48,499 | ₩48,536 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩48,968 | ₩49,021 | ₩48,941 | ₩48,966 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩48,994 | ₩49,027 | ₩48,994 | ₩49,027 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,035 | ₩49,035 | ₩48,973 | ₩48,973 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,941 | ₩49,021 | ₩48,941 | ₩48,993 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,322 | ₩49,322 | ₩49,249 | ₩49,255 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,302 | ₩49,392 | ₩49,302 | ₩49,392 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,174 | ₩49,174 | ₩49,174 | ₩49,174 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,209 | ₩49,209 | ₩49,127 | ₩49,127 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,195 | ₩49,230 | ₩49,195 | ₩49,230 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩48,968 | ₩49,135 | ₩48,968 | ₩49,135 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩48,974 | ₩48,974 | ₩48,974 | ₩48,974 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,075 | ₩49,075 | ₩48,981 | ₩48,992 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,887 | ₩49,008 | ₩48,827 | ₩48,998 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,874 | ₩48,874 | ₩48,820 | ₩48,820 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,794 | ₩48,930 | ₩48,794 | ₩48,889 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,566 | ₩48,636 | ₩48,566 | ₩48,636 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,472 | ₩48,579 | ₩48,472 | ₩48,544 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,024 | ₩48,378 | ₩48,024 | ₩48,287 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,124 | ₩48,137 | ₩48,017 | ₩48,017 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,459 | ₩48,499 | ₩48,270 | ₩48,270 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,452 | ₩48,553 | ₩48,392 | ₩48,404 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,787 | ₩48,874 | ₩48,566 | ₩48,566 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,606 | ₩48,941 | ₩48,606 | ₩48,926 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,847 | ₩48,860 | ₩48,579 | ₩48,579 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,101 | ₩49,101 | ₩48,901 | ₩48,961 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,080 | ₩49,222 | ₩49,080 | ₩49,214 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,627 | ₩48,640 | ₩48,553 | ₩48,626 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,338 | ₩48,673 | ₩48,298 | ₩48,673 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,539 | ₩48,553 | ₩48,404 | ₩48,404 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,727 | ₩48,727 | ₩48,445 | ₩48,569 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,713 | ₩48,727 | ₩48,700 | ₩48,700 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,941 | ₩48,941 | ₩48,698 | ₩48,698 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,954 | ₩49,088 | ₩48,954 | ₩49,035 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,155 | ₩49,155 | ₩49,035 | ₩49,068 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,195 | ₩49,255 | ₩49,195 | ₩49,209 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,396 | ₩49,436 | ₩49,329 | ₩49,356 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,436 | ₩49,490 | ₩49,423 | ₩49,476 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,222 | ₩49,361 | ₩49,222 | ₩49,361 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,101 | ₩49,131 | ₩49,088 | ₩49,131 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,075 | ₩49,101 | ₩49,035 | ₩49,092 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,048 | ₩49,048 | ₩48,956 | ₩48,956 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,727 | ₩49,302 | ₩48,727 | ₩48,895 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,847 | ₩48,848 | ₩48,807 | ₩48,848 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,794 | ₩48,794 | ₩48,676 | ₩48,676 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,794 | ₩48,807 | ₩48,727 | ₩48,791 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,378 | ₩48,874 | ₩48,378 | ₩48,832 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,954 | ₩48,954 | ₩48,954 | ₩48,954 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,901 | ₩48,927 | ₩48,874 | ₩48,874 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,818 | ₩48,818 | ₩48,818 | ₩48,818 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,740 | ₩48,874 | ₩48,740 | ₩48,874 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,727 | ₩48,767 | ₩48,686 | ₩48,689 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,512 | ₩48,606 | ₩48,486 | ₩48,606 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,459 | ₩48,459 | ₩48,378 | ₩48,392 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,512 | ₩48,526 | ₩48,405 | ₩48,457 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,459 | ₩48,532 | ₩48,459 | ₩48,486 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,191 | ₩48,365 | ₩48,191 | ₩48,356 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,325 | ₩48,325 | ₩48,317 | ₩48,317 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,365 | ₩48,365 | ₩48,360 | ₩48,360 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,325 | ₩48,419 | ₩48,298 | ₩48,405 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,392 | ₩48,405 | ₩48,302 | ₩48,405 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,258 | ₩48,258 | ₩48,204 | ₩48,211 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,365 | ₩48,452 | ₩48,325 | ₩48,452 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,392 | ₩48,392 | ₩48,245 | ₩48,245 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,419 | ₩48,432 | ₩48,271 | ₩48,271 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,843 | ₩48,416 | ₩47,843 | ₩48,416 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,245 | ₩48,297 | ₩48,245 | ₩48,297 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,863 | ₩48,182 | ₩47,863 | ₩48,182 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,602 | ₩47,768 | ₩47,602 | ₩47,736 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,758 | ₩47,390 | ₩46,758 | ₩47,390 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,140 | ₩47,215 | ₩47,140 | ₩47,215 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,812 | ₩46,962 | ₩46,812 | ₩46,962 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,046 | ₩47,046 | ₩46,742 | ₩46,742 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,129 | ₩46,310 | ₩46,022 | ₩46,310 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,174 | ₩46,196 | ₩46,142 | ₩46,174 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,647 | ₩46,129 | ₩45,647 | ₩46,129 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,049 | ₩46,129 | ₩45,955 | ₩46,045 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,299 | ₩45,834 | ₩45,285 | ₩45,795 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,192 | ₩45,245 | ₩44,913 | ₩44,913 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,580 | ₩45,580 | ₩45,111 | ₩45,122 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,008 | ₩46,008 | ₩45,573 | ₩45,573 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,336 | ₩46,437 | ₩46,209 | ₩46,243 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,062 | ₩46,062 | ₩45,941 | ₩45,959 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,223 | ₩46,370 | ₩46,209 | ₩46,256 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,638 | ₩46,638 | ₩45,861 | ₩45,861 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,062 | ₩46,423 | ₩46,002 | ₩46,248 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,410 | ₩46,502 | ₩46,280 | ₩46,280 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,423 | ₩46,544 | ₩46,410 | ₩46,445 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,370 | ₩46,450 | ₩46,370 | ₩46,395 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,531 | ₩46,531 | ₩46,156 | ₩46,193 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,551 | ₩46,571 | ₩46,456 | ₩46,456 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,865 | ₩46,906 | ₩46,718 | ₩46,718 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,745 | ₩46,906 | ₩46,705 | ₩46,705 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,322 | ₩46,825 | ₩46,322 | ₩46,800 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,598 | ₩46,752 | ₩46,579 | ₩46,579 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,169 | ₩46,859 | ₩46,169 | ₩46,757 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,571 | ₩46,745 | ₩46,557 | ₩46,690 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,303 | ₩46,464 | ₩46,136 | ₩46,430 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,286 | ₩46,464 | ₩46,286 | ₩46,440 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,129 | ₩46,322 | ₩46,129 | ₩46,322 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,075 | ₩46,075 | ₩45,915 | ₩46,067 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,042 | ₩46,157 | ₩46,042 | ₩46,144 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,607 | ₩45,874 | ₩45,607 | ₩45,861 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,660 | ₩45,774 | ₩45,660 | ₩45,720 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,022 | ₩46,022 | ₩45,982 | ₩45,998 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,915 | ₩45,955 | ₩45,848 | ₩45,895 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,888 | ₩46,015 | ₩45,861 | ₩45,912 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,759 | ₩45,818 | ₩45,521 | ₩45,818 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,848 | ₩45,848 | ₩45,769 | ₩45,769 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,182 | ₩46,182 | ₩45,793 | ₩45,793 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,423 | ₩46,423 | ₩46,278 | ₩46,296 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,624 | ₩46,624 | ₩46,422 | ₩46,422 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,450 | ₩46,584 | ₩46,450 | ₩46,533 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,089 | ₩46,269 | ₩46,089 | ₩46,269 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,102 | ₩46,102 | ₩45,848 | ₩45,860 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,423 | ₩46,423 | ₩46,157 | ₩46,157 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,845 | ₩46,845 | ₩46,490 | ₩46,531 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,598 | ₩46,892 | ₩46,598 | ₩46,631 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,623 | ₩46,623 | ₩46,504 | ₩46,571 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,547 | ₩46,602 | ₩46,423 | ₩46,602 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,685 | ₩46,731 | ₩46,678 | ₩46,731 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,383 | ₩46,705 | ₩46,383 | ₩46,644 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,517 | ₩46,517 | ₩46,504 | ₩46,504 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,423 | ₩46,457 | ₩46,336 | ₩46,457 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,477 | ₩46,477 | ₩46,370 | ₩46,423 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,624 | ₩46,624 | ₩46,591 | ₩46,591 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,673 | ₩46,673 | ₩46,611 | ₩46,611 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,544 | ₩46,599 | ₩46,544 | ₩46,599 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,638 | ₩47,160 | ₩46,638 | ₩46,678 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,598 | ₩46,638 | ₩46,598 | ₩46,618 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,544 | ₩46,557 | ₩46,504 | ₩46,537 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,490 | ₩46,624 | ₩46,490 | ₩46,511 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,049 | ₩46,529 | ₩46,049 | ₩46,511 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,450 | ₩46,504 | ₩46,450 | ₩46,490 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,410 | ₩46,437 | ₩46,348 | ₩46,363 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,531 | ₩46,531 | ₩46,410 | ₩46,450 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,557 | ₩46,571 | ₩46,493 | ₩46,547 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,584 | ₩46,584 | ₩46,524 | ₩46,524 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,636 | ₩46,638 | ₩46,618 | ₩46,618 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,598 | ₩46,651 | ₩46,584 | ₩46,616 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,449 | ₩46,598 | ₩46,449 | ₩46,557 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,762 | ₩46,762 | ₩46,702 | ₩46,711 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,598 | ₩46,638 | ₩46,584 | ₩46,638 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,564 | ₩46,611 | ₩46,509 | ₩46,509 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,557 | ₩46,598 | ₩46,410 | ₩46,427 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,521 | ₩46,569 | ₩46,511 | ₩46,569 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,563 | ₩46,563 | ₩46,517 | ₩46,517 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,598 | ₩46,651 | ₩46,540 | ₩46,584 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,691 | ₩46,745 | ₩46,691 | ₩46,718 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,718 | ₩46,758 | ₩46,705 | ₩46,757 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,698 | ₩46,698 | ₩46,698 | ₩46,698 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,725 | ₩46,758 | ₩46,705 | ₩46,706 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,758 | ₩46,785 | ₩46,738 | ₩46,738 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,705 | ₩46,731 | ₩46,671 | ₩46,701 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,731 | ₩46,839 | ₩46,585 | ₩46,722 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,571 | ₩46,705 | ₩46,571 | ₩46,624 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,505 | ₩46,537 | ₩46,505 | ₩46,509 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩45,967 | ₩46,247 | ₩45,967 | ₩46,247 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,789 | ₩46,132 | ₩45,789 | ₩46,132 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,781 | ₩45,781 | ₩45,490 | ₩45,490 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,336 | ₩46,464 | ₩45,478 | ₩45,478 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,091 | ₩46,091 | ₩45,848 | ₩45,901 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,473 | ₩46,049 | ₩45,473 | ₩45,877 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,343 | ₩46,343 | ₩46,022 | ₩46,066 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,330 | ₩46,330 | ₩46,182 | ₩46,182 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,370 | ₩46,423 | ₩46,142 | ₩46,157 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,531 | ₩46,594 | ₩46,531 | ₩46,594 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,666 | ₩46,785 | ₩46,666 | ₩46,715 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,772 | ₩46,800 | ₩46,772 | ₩46,800 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,515 | ₩46,515 | ₩46,515 | ₩46,515 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,187 | ₩47,187 | ₩46,531 | ₩46,531 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,691 | ₩46,772 | ₩46,678 | ₩46,772 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,200 | ₩47,200 | ₩46,682 | ₩46,682 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩46,972 | ₩46,972 | ₩46,879 | ₩46,912 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩46,986 | ₩46,986 | ₩46,825 | ₩46,871 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,825 | ₩46,906 | ₩46,718 | ₩46,762 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩46,986 | ₩46,986 | ₩46,932 | ₩46,974 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,280 | ₩47,280 | ₩46,798 | ₩46,923 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,660 | ₩46,745 | ₩46,638 | ₩46,737 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,316 | ₩46,464 | ₩46,316 | ₩46,355 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,249 | ₩46,275 | ₩46,216 | ₩46,216 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,718 | ₩46,718 | ₩45,928 | ₩46,045 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,879 | ₩46,879 | ₩46,310 | ₩46,332 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,383 | ₩46,383 | ₩46,383 | ₩46,383 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,075 | ₩46,122 | ₩46,075 | ₩46,122 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,249 | ₩46,249 | ₩45,986 | ₩45,986 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,156 | ₩46,156 | ₩46,035 | ₩46,070 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,116 | ₩46,116 | ₩45,956 | ₩46,022 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,047 | ₩46,122 | ₩46,022 | ₩46,122 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,189 | ₩46,229 | ₩45,841 | ₩45,841 | -0.75% | 800 |
|---|