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 | ₩51,101 | ₩51,101 | ₩51,072 | ₩51,072 | -0.06% | 200 |
| 2026.10.08 | ₩51,048 | ₩51,048 | ₩51,042 | ₩51,042 | -0.01% | 300 |
| 2026.10.07 | ₩51,269 | ₩51,450 | ₩51,195 | ₩51,430 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,544 | ₩51,557 | ₩51,450 | ₩51,455 | -0.17% | 2천 |
| 2026.10.05 | ₩51,262 | ₩51,437 | ₩51,262 | ₩51,411 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,356 | ₩51,477 | ₩51,278 | ₩51,278 | -0.15% | 4.4천 |
| 2026.10.01 | ₩51,034 | ₩51,034 | ₩50,820 | ₩50,979 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,967 | ₩51,021 | ₩50,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,946 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,927 | ₩50,927 | ₩50,846 | ₩50,879 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,592 | ₩50,846 | ₩50,578 | ₩50,715 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,195 | ₩51,195 | ₩51,156 | ₩51,156 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩51,061 | ₩51,162 | ₩51,061 | ₩51,162 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,981 | ₩50,985 | ₩50,913 | ₩50,985 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,128 | ₩51,235 | ₩51,115 | ₩51,223 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,659 | ₩51,107 | ₩50,659 | ₩51,107 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,189 | ₩50,240 | ₩50,115 | ₩50,240 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩50,056 | ₩50,119 | ₩50,055 | ₩50,110 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,800 | ₩49,800 | ₩49,599 | ₩49,641 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,680 | ₩49,680 | ₩49,633 | ₩49,633 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,626 | ₩49,807 | ₩49,626 | ₩49,756 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,952 | ₩50,051 | ₩49,952 | ₩50,005 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,814 | ₩49,840 | ₩49,773 | ₩49,796 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩50,082 | ₩50,082 | ₩50,028 | ₩50,039 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,969 | ₩50,042 | ₩49,894 | ₩49,968 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,747 | ₩49,795 | ₩49,739 | ₩49,795 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,787 | ₩49,787 | ₩49,787 | ₩49,787 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,559 | ₩49,578 | ₩49,532 | ₩49,578 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,452 | ₩49,519 | ₩49,438 | ₩49,460 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,545 | ₩49,612 | ₩49,545 | ₩49,612 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,574 | ₩49,752 | ₩49,574 | ₩49,586 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,505 | ₩49,570 | ₩49,505 | ₩49,570 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,512 | ₩49,512 | ₩49,478 | ₩49,497 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,505 | ₩49,505 | ₩49,465 | ₩49,498 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,304 | ₩49,358 | ₩49,304 | ₩49,350 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,445 | ₩49,482 | ₩49,425 | ₩49,482 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,398 | ₩49,429 | ₩49,398 | ₩49,429 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,358 | ₩49,472 | ₩49,358 | ₩49,472 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,417 | ₩49,417 | ₩49,417 | ₩49,417 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,773 | ₩49,773 | ₩49,676 | ₩49,676 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,760 | ₩49,800 | ₩49,706 | ₩49,740 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,747 | ₩49,773 | ₩49,726 | ₩49,726 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,626 | ₩49,626 | ₩49,478 | ₩49,478 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,599 | ₩49,599 | ₩49,438 | ₩49,460 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,492 | ₩49,586 | ₩49,492 | ₩49,505 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,680 | ₩49,680 | ₩49,587 | ₩49,587 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,532 | ₩49,559 | ₩49,447 | ₩49,447 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,559 | ₩49,559 | ₩49,494 | ₩49,494 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,384 | ₩49,760 | ₩49,384 | ₩49,712 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,620 | ₩49,103 | ₩48,620 | ₩49,060 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,942 | ₩48,942 | ₩48,539 | ₩48,553 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,775 | ₩48,285 | ₩47,775 | ₩48,285 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,198 | ₩47,198 | ₩47,198 | ₩47,198 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,681 | ₩47,882 | ₩47,681 | ₩47,784 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,137 | ₩48,137 | ₩47,949 | ₩48,100 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,472 | ₩48,472 | ₩48,236 | ₩48,236 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,633 | ₩48,633 | ₩48,580 | ₩48,617 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩49,049 | ₩49,103 | ₩49,022 | ₩49,048 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩49,076 | ₩49,108 | ₩49,076 | ₩49,108 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,116 | ₩49,116 | ₩49,055 | ₩49,055 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩49,022 | ₩49,103 | ₩49,022 | ₩49,075 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,405 | ₩49,405 | ₩49,331 | ₩49,338 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,384 | ₩49,474 | ₩49,384 | ₩49,474 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,256 | ₩49,256 | ₩49,256 | ₩49,256 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,291 | ₩49,291 | ₩49,209 | ₩49,209 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,277 | ₩49,312 | ₩49,277 | ₩49,312 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩49,049 | ₩49,217 | ₩49,049 | ₩49,217 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,156 | ₩49,156 | ₩49,063 | ₩49,073 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,969 | ₩49,089 | ₩48,908 | ₩49,080 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,955 | ₩48,955 | ₩48,902 | ₩48,902 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,875 | ₩49,012 | ₩48,875 | ₩48,970 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,647 | ₩48,717 | ₩48,647 | ₩48,717 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,553 | ₩48,660 | ₩48,553 | ₩48,625 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,104 | ₩48,459 | ₩48,104 | ₩48,368 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,204 | ₩48,218 | ₩48,097 | ₩48,097 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,539 | ₩48,580 | ₩48,350 | ₩48,350 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,533 | ₩48,633 | ₩48,472 | ₩48,484 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,868 | ₩48,955 | ₩48,647 | ₩48,647 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,687 | ₩49,022 | ₩48,687 | ₩49,008 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,928 | ₩48,942 | ₩48,660 | ₩48,660 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,183 | ₩49,183 | ₩48,982 | ₩49,042 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,162 | ₩49,304 | ₩49,162 | ₩49,296 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,708 | ₩48,721 | ₩48,633 | ₩48,707 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,419 | ₩48,754 | ₩48,379 | ₩48,754 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,620 | ₩48,633 | ₩48,484 | ₩48,484 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,808 | ₩48,808 | ₩48,526 | ₩48,649 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,794 | ₩48,808 | ₩48,781 | ₩48,781 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩49,022 | ₩49,022 | ₩48,780 | ₩48,780 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩49,036 | ₩49,170 | ₩49,036 | ₩49,116 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,237 | ₩49,237 | ₩49,116 | ₩49,150 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,277 | ₩49,338 | ₩49,277 | ₩49,291 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,478 | ₩49,519 | ₩49,411 | ₩49,438 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,519 | ₩49,572 | ₩49,505 | ₩49,559 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,304 | ₩49,443 | ₩49,304 | ₩49,443 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,183 | ₩49,213 | ₩49,170 | ₩49,213 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,156 | ₩49,183 | ₩49,116 | ₩49,174 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,130 | ₩49,130 | ₩49,037 | ₩49,037 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,808 | ₩49,384 | ₩48,808 | ₩48,977 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,928 | ₩48,930 | ₩48,888 | ₩48,930 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,875 | ₩48,875 | ₩48,757 | ₩48,757 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,875 | ₩48,888 | ₩48,808 | ₩48,872 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,459 | ₩48,955 | ₩48,459 | ₩48,914 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,982 | ₩49,009 | ₩48,955 | ₩48,955 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,899 | ₩48,899 | ₩48,899 | ₩48,899 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,982 | ₩48,982 | ₩48,982 | ₩48,982 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,821 | ₩48,955 | ₩48,821 | ₩48,955 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,808 | ₩48,848 | ₩48,767 | ₩48,770 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,593 | ₩48,687 | ₩48,566 | ₩48,687 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,539 | ₩48,539 | ₩48,459 | ₩48,472 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,593 | ₩48,607 | ₩48,486 | ₩48,538 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,539 | ₩48,613 | ₩48,539 | ₩48,566 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,271 | ₩48,446 | ₩48,271 | ₩48,436 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,405 | ₩48,405 | ₩48,397 | ₩48,397 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,446 | ₩48,446 | ₩48,440 | ₩48,440 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,405 | ₩48,499 | ₩48,379 | ₩48,486 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,472 | ₩48,486 | ₩48,383 | ₩48,486 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,338 | ₩48,338 | ₩48,285 | ₩48,291 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,446 | ₩48,533 | ₩48,405 | ₩48,533 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,472 | ₩48,472 | ₩48,325 | ₩48,325 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,499 | ₩48,513 | ₩48,352 | ₩48,352 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,923 | ₩48,497 | ₩47,923 | ₩48,497 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,325 | ₩48,377 | ₩48,325 | ₩48,377 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,943 | ₩48,262 | ₩47,943 | ₩48,262 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,681 | ₩47,847 | ₩47,681 | ₩47,815 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,836 | ₩47,469 | ₩46,836 | ₩47,469 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,218 | ₩47,293 | ₩47,218 | ₩47,293 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,890 | ₩47,040 | ₩46,890 | ₩47,040 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,124 | ₩47,124 | ₩46,820 | ₩46,820 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,206 | ₩46,387 | ₩46,098 | ₩46,387 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,251 | ₩46,273 | ₩46,219 | ₩46,251 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,723 | ₩46,206 | ₩45,723 | ₩46,206 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,125 | ₩46,206 | ₩46,031 | ₩46,121 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,374 | ₩45,911 | ₩45,361 | ₩45,872 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,267 | ₩45,321 | ₩44,988 | ₩44,988 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,656 | ₩45,656 | ₩45,186 | ₩45,197 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,085 | ₩46,085 | ₩45,649 | ₩45,649 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,414 | ₩46,514 | ₩46,286 | ₩46,320 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,139 | ₩46,139 | ₩46,018 | ₩46,035 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,300 | ₩46,447 | ₩46,286 | ₩46,333 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,715 | ₩46,715 | ₩45,937 | ₩45,937 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,139 | ₩46,501 | ₩46,078 | ₩46,325 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,487 | ₩46,580 | ₩46,357 | ₩46,357 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,501 | ₩46,622 | ₩46,487 | ₩46,522 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,447 | ₩46,528 | ₩46,447 | ₩46,473 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,608 | ₩46,608 | ₩46,233 | ₩46,270 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,628 | ₩46,648 | ₩46,533 | ₩46,533 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,943 | ₩46,984 | ₩46,796 | ₩46,796 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,823 | ₩46,984 | ₩46,782 | ₩46,782 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,399 | ₩46,903 | ₩46,399 | ₩46,878 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,675 | ₩46,829 | ₩46,656 | ₩46,656 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,246 | ₩46,937 | ₩46,246 | ₩46,835 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,648 | ₩46,823 | ₩46,635 | ₩46,768 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,380 | ₩46,541 | ₩46,212 | ₩46,507 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,363 | ₩46,541 | ₩46,363 | ₩46,517 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,206 | ₩46,399 | ₩46,206 | ₩46,399 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,152 | ₩46,152 | ₩45,991 | ₩46,144 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,119 | ₩46,234 | ₩46,119 | ₩46,220 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,683 | ₩45,951 | ₩45,683 | ₩45,937 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,736 | ₩45,850 | ₩45,736 | ₩45,797 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,098 | ₩46,098 | ₩46,058 | ₩46,074 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,991 | ₩46,031 | ₩45,924 | ₩45,971 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,964 | ₩46,092 | ₩45,937 | ₩45,988 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,836 | ₩45,895 | ₩45,597 | ₩45,895 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,924 | ₩45,924 | ₩45,845 | ₩45,845 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,259 | ₩46,259 | ₩45,869 | ₩45,869 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,501 | ₩46,501 | ₩46,355 | ₩46,373 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,702 | ₩46,702 | ₩46,499 | ₩46,499 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,528 | ₩46,662 | ₩46,528 | ₩46,611 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,165 | ₩46,347 | ₩46,165 | ₩46,347 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,179 | ₩46,179 | ₩45,924 | ₩45,936 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,501 | ₩46,501 | ₩46,234 | ₩46,234 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,923 | ₩46,923 | ₩46,568 | ₩46,608 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,675 | ₩46,970 | ₩46,675 | ₩46,709 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,701 | ₩46,701 | ₩46,581 | ₩46,648 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,624 | ₩46,679 | ₩46,501 | ₩46,679 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,762 | ₩46,809 | ₩46,756 | ₩46,809 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,461 | ₩46,782 | ₩46,461 | ₩46,722 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,668 | ₩46,668 | ₩46,668 | ₩46,668 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,595 | ₩46,595 | ₩46,581 | ₩46,581 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,501 | ₩46,534 | ₩46,414 | ₩46,534 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,554 | ₩46,554 | ₩46,447 | ₩46,501 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,702 | ₩46,702 | ₩46,668 | ₩46,668 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,750 | ₩46,750 | ₩46,689 | ₩46,689 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,622 | ₩46,676 | ₩46,622 | ₩46,676 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,722 | ₩46,722 | ₩46,722 | ₩46,722 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,715 | ₩47,238 | ₩46,715 | ₩46,756 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,675 | ₩46,715 | ₩46,675 | ₩46,695 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,622 | ₩46,635 | ₩46,581 | ₩46,615 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,568 | ₩46,702 | ₩46,568 | ₩46,588 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,125 | ₩46,607 | ₩46,125 | ₩46,588 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,528 | ₩46,581 | ₩46,528 | ₩46,568 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,487 | ₩46,514 | ₩46,426 | ₩46,440 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,608 | ₩46,608 | ₩46,487 | ₩46,528 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,635 | ₩46,648 | ₩46,571 | ₩46,624 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,662 | ₩46,662 | ₩46,601 | ₩46,601 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,714 | ₩46,715 | ₩46,695 | ₩46,695 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,675 | ₩46,729 | ₩46,662 | ₩46,694 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,526 | ₩46,675 | ₩46,526 | ₩46,635 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,840 | ₩46,840 | ₩46,780 | ₩46,789 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,675 | ₩46,715 | ₩46,662 | ₩46,715 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,642 | ₩46,689 | ₩46,587 | ₩46,587 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,635 | ₩46,675 | ₩46,487 | ₩46,505 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,599 | ₩46,647 | ₩46,588 | ₩46,647 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,640 | ₩46,640 | ₩46,595 | ₩46,595 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,675 | ₩46,729 | ₩46,617 | ₩46,662 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,769 | ₩46,823 | ₩46,769 | ₩46,796 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,796 | ₩46,836 | ₩46,782 | ₩46,835 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,776 | ₩46,776 | ₩46,776 | ₩46,776 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,803 | ₩46,836 | ₩46,782 | ₩46,784 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,836 | ₩46,863 | ₩46,816 | ₩46,816 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,769 | ₩46,769 | ₩46,769 | ₩46,769 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,782 | ₩46,809 | ₩46,749 | ₩46,778 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,809 | ₩46,917 | ₩46,663 | ₩46,800 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,648 | ₩46,782 | ₩46,648 | ₩46,702 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,741 | ₩46,741 | ₩46,741 | ₩46,741 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,583 | ₩46,615 | ₩46,583 | ₩46,587 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩46,043 | ₩46,324 | ₩46,043 | ₩46,324 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,865 | ₩46,208 | ₩45,865 | ₩46,208 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,857 | ₩45,857 | ₩45,566 | ₩45,566 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,414 | ₩46,541 | ₩45,554 | ₩45,554 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,168 | ₩46,168 | ₩45,924 | ₩45,978 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,549 | ₩46,125 | ₩45,549 | ₩45,954 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,420 | ₩46,420 | ₩46,098 | ₩46,143 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,407 | ₩46,407 | ₩46,259 | ₩46,259 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,447 | ₩46,501 | ₩46,219 | ₩46,234 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,608 | ₩46,671 | ₩46,608 | ₩46,671 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,744 | ₩46,863 | ₩46,744 | ₩46,793 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,850 | ₩46,878 | ₩46,850 | ₩46,878 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,592 | ₩46,592 | ₩46,592 | ₩46,592 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,265 | ₩47,265 | ₩46,608 | ₩46,608 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,769 | ₩46,850 | ₩46,756 | ₩46,850 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,279 | ₩47,279 | ₩46,760 | ₩46,760 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩47,051 | ₩47,051 | ₩46,957 | ₩46,990 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩47,064 | ₩47,064 | ₩46,903 | ₩46,949 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,903 | ₩46,984 | ₩46,796 | ₩46,840 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩47,064 | ₩47,064 | ₩47,010 | ₩47,052 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,359 | ₩47,359 | ₩46,876 | ₩47,001 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,738 | ₩46,823 | ₩46,715 | ₩46,815 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,393 | ₩46,541 | ₩46,393 | ₩46,432 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,326 | ₩46,352 | ₩46,293 | ₩46,293 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,796 | ₩46,796 | ₩46,005 | ₩46,121 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,957 | ₩46,957 | ₩46,387 | ₩46,410 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,461 | ₩46,461 | ₩46,461 | ₩46,461 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,152 | ₩46,199 | ₩46,152 | ₩46,199 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,326 | ₩46,326 | ₩46,062 | ₩46,062 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,233 | ₩46,233 | ₩46,112 | ₩46,147 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,192 | ₩46,192 | ₩46,033 | ₩46,098 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,124 | ₩46,199 | ₩46,098 | ₩46,199 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,266 | ₩46,306 | ₩45,917 | ₩45,917 | -0.75% | 800 |
|---|