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 | ₩51,113 | ₩51,113 | ₩51,083 | ₩51,083 | -0.06% | 200 |
| 2026.10.08 | ₩51,059 | ₩51,059 | ₩51,054 | ₩51,054 | -0.01% | 300 |
| 2026.10.07 | ₩51,280 | ₩51,461 | ₩51,207 | ₩51,441 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,555 | ₩51,569 | ₩51,461 | ₩51,467 | -0.17% | 2천 |
| 2026.10.05 | ₩51,274 | ₩51,448 | ₩51,274 | ₩51,423 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,368 | ₩51,488 | ₩51,290 | ₩51,290 | -0.15% | 4.4천 |
| 2026.10.01 | ₩51,046 | ₩51,046 | ₩50,831 | ₩50,991 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,979 | ₩51,032 | ₩50,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,957 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,938 | ₩50,938 | ₩50,858 | ₩50,890 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,603 | ₩50,858 | ₩50,589 | ₩50,726 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,207 | ₩51,207 | ₩51,168 | ₩51,168 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩51,072 | ₩51,173 | ₩51,072 | ₩51,173 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,992 | ₩50,996 | ₩50,925 | ₩50,996 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,140 | ₩51,247 | ₩51,126 | ₩51,235 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,670 | ₩51,118 | ₩50,670 | ₩51,118 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,200 | ₩50,251 | ₩50,127 | ₩50,251 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩50,068 | ₩50,131 | ₩50,066 | ₩50,121 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,811 | ₩49,811 | ₩49,610 | ₩49,652 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,691 | ₩49,691 | ₩49,644 | ₩49,644 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,637 | ₩49,818 | ₩49,637 | ₩49,767 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,963 | ₩50,062 | ₩49,963 | ₩50,017 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,825 | ₩49,852 | ₩49,785 | ₩49,807 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩50,093 | ₩50,093 | ₩50,039 | ₩50,050 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,980 | ₩50,053 | ₩49,905 | ₩49,979 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,758 | ₩49,806 | ₩49,750 | ₩49,806 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,798 | ₩49,798 | ₩49,798 | ₩49,798 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,570 | ₩49,589 | ₩49,543 | ₩49,589 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,463 | ₩49,530 | ₩49,449 | ₩49,471 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,556 | ₩49,624 | ₩49,556 | ₩49,624 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,585 | ₩49,763 | ₩49,585 | ₩49,597 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,516 | ₩49,581 | ₩49,516 | ₩49,581 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,523 | ₩49,523 | ₩49,489 | ₩49,508 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,516 | ₩49,516 | ₩49,476 | ₩49,510 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,315 | ₩49,369 | ₩49,315 | ₩49,361 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,456 | ₩49,493 | ₩49,436 | ₩49,493 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,409 | ₩49,440 | ₩49,409 | ₩49,440 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,369 | ₩49,483 | ₩49,369 | ₩49,483 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,428 | ₩49,428 | ₩49,428 | ₩49,428 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,785 | ₩49,785 | ₩49,687 | ₩49,687 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,771 | ₩49,811 | ₩49,717 | ₩49,751 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,758 | ₩49,785 | ₩49,738 | ₩49,738 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,637 | ₩49,637 | ₩49,489 | ₩49,489 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,610 | ₩49,610 | ₩49,449 | ₩49,471 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,503 | ₩49,597 | ₩49,503 | ₩49,516 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,691 | ₩49,691 | ₩49,598 | ₩49,598 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,543 | ₩49,570 | ₩49,459 | ₩49,459 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,570 | ₩49,570 | ₩49,506 | ₩49,506 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,396 | ₩49,771 | ₩49,396 | ₩49,723 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,631 | ₩49,114 | ₩48,631 | ₩49,071 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,953 | ₩48,953 | ₩48,550 | ₩48,564 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,786 | ₩48,295 | ₩47,786 | ₩48,295 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,692 | ₩47,893 | ₩47,692 | ₩47,795 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,148 | ₩48,148 | ₩47,960 | ₩48,110 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,483 | ₩48,483 | ₩48,247 | ₩48,247 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,644 | ₩48,644 | ₩48,591 | ₩48,628 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩49,060 | ₩49,114 | ₩49,033 | ₩49,059 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩49,087 | ₩49,119 | ₩49,087 | ₩49,119 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,127 | ₩49,127 | ₩49,065 | ₩49,065 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩49,033 | ₩49,114 | ₩49,033 | ₩49,086 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,416 | ₩49,416 | ₩49,342 | ₩49,349 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,396 | ₩49,485 | ₩49,396 | ₩49,485 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,302 | ₩49,302 | ₩49,220 | ₩49,220 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,288 | ₩49,323 | ₩49,288 | ₩49,323 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩49,060 | ₩49,228 | ₩49,060 | ₩49,228 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩49,067 | ₩49,067 | ₩49,067 | ₩49,067 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,167 | ₩49,167 | ₩49,074 | ₩49,084 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,980 | ₩49,100 | ₩48,919 | ₩49,091 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,966 | ₩48,966 | ₩48,913 | ₩48,913 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,886 | ₩49,023 | ₩48,886 | ₩48,981 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,658 | ₩48,727 | ₩48,658 | ₩48,727 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,564 | ₩48,671 | ₩48,564 | ₩48,636 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,114 | ₩48,470 | ₩48,114 | ₩48,379 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,215 | ₩48,228 | ₩48,108 | ₩48,108 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,550 | ₩48,591 | ₩48,361 | ₩48,361 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,544 | ₩48,644 | ₩48,483 | ₩48,495 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,879 | ₩48,966 | ₩48,658 | ₩48,658 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,698 | ₩49,033 | ₩48,698 | ₩49,019 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,939 | ₩48,953 | ₩48,671 | ₩48,671 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,194 | ₩49,194 | ₩48,993 | ₩49,053 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,173 | ₩49,315 | ₩49,173 | ₩49,307 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,719 | ₩48,731 | ₩48,644 | ₩48,718 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,430 | ₩48,765 | ₩48,389 | ₩48,765 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,631 | ₩48,644 | ₩48,495 | ₩48,495 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,819 | ₩48,819 | ₩48,537 | ₩48,660 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,805 | ₩48,819 | ₩48,792 | ₩48,792 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩49,033 | ₩49,033 | ₩48,790 | ₩48,790 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩49,047 | ₩49,181 | ₩49,047 | ₩49,127 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,248 | ₩49,248 | ₩49,127 | ₩49,161 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,288 | ₩49,349 | ₩49,288 | ₩49,302 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,489 | ₩49,530 | ₩49,422 | ₩49,449 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,530 | ₩49,583 | ₩49,516 | ₩49,570 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,315 | ₩49,455 | ₩49,315 | ₩49,455 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,194 | ₩49,224 | ₩49,181 | ₩49,224 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,167 | ₩49,194 | ₩49,127 | ₩49,185 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,141 | ₩49,141 | ₩49,048 | ₩49,048 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,819 | ₩49,396 | ₩48,819 | ₩48,988 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,939 | ₩48,941 | ₩48,899 | ₩48,941 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,886 | ₩48,886 | ₩48,768 | ₩48,768 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,886 | ₩48,899 | ₩48,819 | ₩48,883 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,470 | ₩48,966 | ₩48,470 | ₩48,925 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,993 | ₩49,020 | ₩48,966 | ₩48,966 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,910 | ₩48,910 | ₩48,910 | ₩48,910 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,993 | ₩48,993 | ₩48,993 | ₩48,993 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,832 | ₩48,966 | ₩48,832 | ₩48,966 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,819 | ₩48,859 | ₩48,778 | ₩48,781 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,604 | ₩48,698 | ₩48,577 | ₩48,698 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,550 | ₩48,550 | ₩48,470 | ₩48,483 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,604 | ₩48,617 | ₩48,497 | ₩48,549 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,550 | ₩48,624 | ₩48,550 | ₩48,577 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,282 | ₩48,456 | ₩48,282 | ₩48,447 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,416 | ₩48,416 | ₩48,408 | ₩48,408 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,456 | ₩48,456 | ₩48,451 | ₩48,451 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,416 | ₩48,510 | ₩48,389 | ₩48,497 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,483 | ₩48,497 | ₩48,393 | ₩48,497 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,349 | ₩48,349 | ₩48,295 | ₩48,302 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,456 | ₩48,544 | ₩48,416 | ₩48,544 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,483 | ₩48,483 | ₩48,336 | ₩48,336 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,510 | ₩48,523 | ₩48,363 | ₩48,363 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,933 | ₩48,507 | ₩47,933 | ₩48,507 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,336 | ₩48,388 | ₩48,336 | ₩48,388 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,953 | ₩48,273 | ₩47,953 | ₩48,273 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,692 | ₩47,858 | ₩47,692 | ₩47,826 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,847 | ₩47,480 | ₩46,847 | ₩47,480 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,229 | ₩47,304 | ₩47,229 | ₩47,304 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,900 | ₩47,050 | ₩46,900 | ₩47,050 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,135 | ₩47,135 | ₩46,830 | ₩46,830 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,216 | ₩46,397 | ₩46,109 | ₩46,397 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,262 | ₩46,283 | ₩46,229 | ₩46,262 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,733 | ₩46,216 | ₩45,733 | ₩46,216 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,136 | ₩46,216 | ₩46,042 | ₩46,132 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,384 | ₩45,921 | ₩45,371 | ₩45,882 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,277 | ₩45,331 | ₩44,998 | ₩44,998 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,666 | ₩45,666 | ₩45,196 | ₩45,207 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,095 | ₩46,095 | ₩45,659 | ₩45,659 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,424 | ₩46,525 | ₩46,297 | ₩46,330 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,149 | ₩46,149 | ₩46,028 | ₩46,046 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,310 | ₩46,458 | ₩46,297 | ₩46,343 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,726 | ₩46,726 | ₩45,948 | ₩45,948 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,149 | ₩46,511 | ₩46,089 | ₩46,335 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,498 | ₩46,590 | ₩46,368 | ₩46,368 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,511 | ₩46,632 | ₩46,498 | ₩46,533 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,458 | ₩46,538 | ₩46,458 | ₩46,483 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,619 | ₩46,619 | ₩46,243 | ₩46,280 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,639 | ₩46,659 | ₩46,543 | ₩46,543 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,954 | ₩46,994 | ₩46,806 | ₩46,806 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,833 | ₩46,994 | ₩46,793 | ₩46,793 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,409 | ₩46,914 | ₩46,409 | ₩46,888 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,686 | ₩46,840 | ₩46,667 | ₩46,667 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,256 | ₩46,947 | ₩46,256 | ₩46,845 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,659 | ₩46,833 | ₩46,645 | ₩46,778 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,390 | ₩46,551 | ₩46,223 | ₩46,518 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,373 | ₩46,551 | ₩46,373 | ₩46,527 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,216 | ₩46,409 | ₩46,216 | ₩46,409 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,162 | ₩46,162 | ₩46,001 | ₩46,154 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,129 | ₩46,244 | ₩46,129 | ₩46,231 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,693 | ₩45,961 | ₩45,693 | ₩45,948 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,747 | ₩45,861 | ₩45,747 | ₩45,807 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,109 | ₩46,109 | ₩46,068 | ₩46,085 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩46,001 | ₩46,042 | ₩45,934 | ₩45,981 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,975 | ₩46,102 | ₩45,948 | ₩45,999 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,846 | ₩45,905 | ₩45,607 | ₩45,905 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,934 | ₩45,934 | ₩45,855 | ₩45,855 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,270 | ₩46,270 | ₩45,879 | ₩45,879 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,511 | ₩46,511 | ₩46,365 | ₩46,384 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,712 | ₩46,712 | ₩46,510 | ₩46,510 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,538 | ₩46,672 | ₩46,538 | ₩46,621 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,176 | ₩46,357 | ₩46,176 | ₩46,357 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,189 | ₩46,189 | ₩45,934 | ₩45,946 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,511 | ₩46,511 | ₩46,244 | ₩46,244 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,934 | ₩46,934 | ₩46,578 | ₩46,619 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,686 | ₩46,981 | ₩46,686 | ₩46,719 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,711 | ₩46,711 | ₩46,592 | ₩46,659 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,635 | ₩46,690 | ₩46,511 | ₩46,690 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,773 | ₩46,820 | ₩46,766 | ₩46,820 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,471 | ₩46,793 | ₩46,471 | ₩46,733 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,679 | ₩46,679 | ₩46,679 | ₩46,679 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,605 | ₩46,605 | ₩46,592 | ₩46,592 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,511 | ₩46,545 | ₩46,424 | ₩46,545 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,565 | ₩46,565 | ₩46,458 | ₩46,511 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,712 | ₩46,712 | ₩46,679 | ₩46,679 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,761 | ₩46,761 | ₩46,699 | ₩46,699 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,632 | ₩46,687 | ₩46,632 | ₩46,687 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,733 | ₩46,733 | ₩46,733 | ₩46,733 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,726 | ₩47,249 | ₩46,726 | ₩46,766 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,686 | ₩46,726 | ₩46,686 | ₩46,706 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,632 | ₩46,645 | ₩46,592 | ₩46,625 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,578 | ₩46,712 | ₩46,578 | ₩46,598 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,136 | ₩46,617 | ₩46,136 | ₩46,598 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,538 | ₩46,592 | ₩46,538 | ₩46,578 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,498 | ₩46,525 | ₩46,436 | ₩46,451 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,619 | ₩46,619 | ₩46,498 | ₩46,538 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,645 | ₩46,659 | ₩46,581 | ₩46,635 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,672 | ₩46,672 | ₩46,612 | ₩46,612 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,724 | ₩46,726 | ₩46,706 | ₩46,706 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,686 | ₩46,739 | ₩46,672 | ₩46,704 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,537 | ₩46,686 | ₩46,537 | ₩46,645 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,851 | ₩46,851 | ₩46,790 | ₩46,800 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,686 | ₩46,726 | ₩46,672 | ₩46,726 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,652 | ₩46,699 | ₩46,597 | ₩46,597 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,645 | ₩46,686 | ₩46,498 | ₩46,515 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,609 | ₩46,657 | ₩46,598 | ₩46,657 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,651 | ₩46,651 | ₩46,605 | ₩46,605 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,686 | ₩46,739 | ₩46,628 | ₩46,672 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,779 | ₩46,833 | ₩46,779 | ₩46,806 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,806 | ₩46,847 | ₩46,793 | ₩46,845 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,786 | ₩46,786 | ₩46,786 | ₩46,786 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,813 | ₩46,847 | ₩46,793 | ₩46,794 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,847 | ₩46,873 | ₩46,826 | ₩46,826 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,793 | ₩46,820 | ₩46,759 | ₩46,789 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,820 | ₩46,927 | ₩46,674 | ₩46,810 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,659 | ₩46,793 | ₩46,659 | ₩46,712 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,751 | ₩46,751 | ₩46,751 | ₩46,751 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,593 | ₩46,625 | ₩46,593 | ₩46,597 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩46,054 | ₩46,334 | ₩46,054 | ₩46,334 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,875 | ₩46,219 | ₩45,875 | ₩46,219 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,867 | ₩45,867 | ₩45,576 | ₩45,576 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,424 | ₩46,551 | ₩45,564 | ₩45,564 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,178 | ₩46,178 | ₩45,934 | ₩45,988 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,559 | ₩46,136 | ₩45,559 | ₩45,964 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,431 | ₩46,431 | ₩46,109 | ₩46,153 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,417 | ₩46,417 | ₩46,270 | ₩46,270 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,458 | ₩46,511 | ₩46,229 | ₩46,244 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,619 | ₩46,682 | ₩46,619 | ₩46,682 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,754 | ₩46,873 | ₩46,754 | ₩46,804 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,860 | ₩46,888 | ₩46,860 | ₩46,888 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,276 | ₩47,276 | ₩46,619 | ₩46,619 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,779 | ₩46,860 | ₩46,766 | ₩46,860 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,289 | ₩47,289 | ₩46,770 | ₩46,770 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩47,061 | ₩47,061 | ₩46,967 | ₩47,001 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩47,075 | ₩47,075 | ₩46,914 | ₩46,959 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,914 | ₩46,994 | ₩46,806 | ₩46,851 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩47,075 | ₩47,075 | ₩47,021 | ₩47,063 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,370 | ₩47,370 | ₩46,887 | ₩47,012 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,749 | ₩46,833 | ₩46,726 | ₩46,825 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,404 | ₩46,551 | ₩46,404 | ₩46,443 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,337 | ₩46,362 | ₩46,303 | ₩46,303 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,806 | ₩46,806 | ₩46,015 | ₩46,132 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,967 | ₩46,967 | ₩46,397 | ₩46,420 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,162 | ₩46,209 | ₩46,162 | ₩46,209 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,337 | ₩46,337 | ₩46,073 | ₩46,073 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,243 | ₩46,243 | ₩46,122 | ₩46,157 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,203 | ₩46,203 | ₩46,043 | ₩46,109 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,134 | ₩46,209 | ₩46,109 | ₩46,209 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,276 | ₩46,317 | ₩45,928 | ₩45,928 | -0.75% | 800 |
|---|