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 | ₩51,115 | ₩51,115 | ₩51,085 | ₩51,085 | -0.06% | 200 |
| 2026.10.08 | ₩51,061 | ₩51,061 | ₩51,056 | ₩51,056 | -0.01% | 300 |
| 2026.10.07 | ₩51,282 | ₩51,463 | ₩51,208 | ₩51,443 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,557 | ₩51,571 | ₩51,463 | ₩51,469 | -0.17% | 2천 |
| 2026.10.05 | ₩51,276 | ₩51,450 | ₩51,276 | ₩51,424 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,369 | ₩51,490 | ₩51,292 | ₩51,292 | -0.15% | 4.4천 |
| 2026.10.01 | ₩51,047 | ₩51,047 | ₩50,833 | ₩50,992 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,980 | ₩51,034 | ₩50,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,959 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,940 | ₩50,940 | ₩50,860 | ₩50,892 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,605 | ₩50,860 | ₩50,591 | ₩50,728 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,208 | ₩51,208 | ₩51,170 | ₩51,170 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩51,074 | ₩51,175 | ₩51,074 | ₩51,175 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,994 | ₩50,998 | ₩50,927 | ₩50,998 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,141 | ₩51,249 | ₩51,128 | ₩51,237 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,672 | ₩51,120 | ₩50,672 | ₩51,120 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,202 | ₩50,253 | ₩50,129 | ₩50,253 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩50,069 | ₩50,133 | ₩50,068 | ₩50,123 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,813 | ₩49,813 | ₩49,612 | ₩49,654 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,692 | ₩49,692 | ₩49,646 | ₩49,646 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,639 | ₩49,820 | ₩49,639 | ₩49,769 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,965 | ₩50,064 | ₩49,965 | ₩50,019 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,827 | ₩49,853 | ₩49,786 | ₩49,809 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩50,095 | ₩50,095 | ₩50,041 | ₩50,052 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,982 | ₩50,055 | ₩49,907 | ₩49,981 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,760 | ₩49,808 | ₩49,752 | ₩49,808 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,800 | ₩49,800 | ₩49,800 | ₩49,800 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,572 | ₩49,591 | ₩49,545 | ₩49,591 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,464 | ₩49,532 | ₩49,451 | ₩49,472 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,558 | ₩49,625 | ₩49,558 | ₩49,625 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,587 | ₩49,765 | ₩49,587 | ₩49,599 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,518 | ₩49,582 | ₩49,518 | ₩49,582 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,525 | ₩49,525 | ₩49,491 | ₩49,510 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,518 | ₩49,518 | ₩49,478 | ₩49,511 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,317 | ₩49,371 | ₩49,317 | ₩49,362 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,458 | ₩49,495 | ₩49,438 | ₩49,495 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,411 | ₩49,442 | ₩49,411 | ₩49,442 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,371 | ₩49,485 | ₩49,371 | ₩49,485 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,430 | ₩49,430 | ₩49,430 | ₩49,430 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,786 | ₩49,786 | ₩49,688 | ₩49,688 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,773 | ₩49,813 | ₩49,719 | ₩49,753 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,760 | ₩49,786 | ₩49,739 | ₩49,739 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,639 | ₩49,639 | ₩49,491 | ₩49,491 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,612 | ₩49,612 | ₩49,451 | ₩49,472 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,505 | ₩49,599 | ₩49,505 | ₩49,518 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,692 | ₩49,692 | ₩49,600 | ₩49,600 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,545 | ₩49,572 | ₩49,460 | ₩49,460 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,572 | ₩49,572 | ₩49,507 | ₩49,507 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,397 | ₩49,773 | ₩49,397 | ₩49,725 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,633 | ₩49,116 | ₩48,633 | ₩49,073 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,955 | ₩48,955 | ₩48,552 | ₩48,566 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,787 | ₩48,297 | ₩47,787 | ₩48,297 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,694 | ₩47,895 | ₩47,694 | ₩47,797 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,150 | ₩48,150 | ₩47,962 | ₩48,112 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,485 | ₩48,485 | ₩48,249 | ₩48,249 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,646 | ₩48,646 | ₩48,592 | ₩48,630 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩49,062 | ₩49,116 | ₩49,035 | ₩49,061 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩49,089 | ₩49,121 | ₩49,089 | ₩49,121 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,129 | ₩49,129 | ₩49,067 | ₩49,067 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩49,035 | ₩49,116 | ₩49,035 | ₩49,087 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,417 | ₩49,417 | ₩49,344 | ₩49,350 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,397 | ₩49,487 | ₩49,397 | ₩49,487 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,269 | ₩49,269 | ₩49,269 | ₩49,269 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,303 | ₩49,303 | ₩49,222 | ₩49,222 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,290 | ₩49,325 | ₩49,290 | ₩49,325 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩49,062 | ₩49,230 | ₩49,062 | ₩49,230 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩49,069 | ₩49,069 | ₩49,069 | ₩49,069 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,169 | ₩49,169 | ₩49,075 | ₩49,086 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,981 | ₩49,102 | ₩48,921 | ₩49,093 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,968 | ₩48,968 | ₩48,914 | ₩48,914 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,888 | ₩49,024 | ₩48,888 | ₩48,983 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,659 | ₩48,729 | ₩48,659 | ₩48,729 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,566 | ₩48,673 | ₩48,566 | ₩48,638 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,116 | ₩48,472 | ₩48,116 | ₩48,380 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,217 | ₩48,230 | ₩48,109 | ₩48,109 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,552 | ₩48,592 | ₩48,363 | ₩48,363 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,545 | ₩48,646 | ₩48,485 | ₩48,497 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,881 | ₩48,968 | ₩48,659 | ₩48,659 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,700 | ₩49,035 | ₩48,700 | ₩49,020 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,941 | ₩48,955 | ₩48,673 | ₩48,673 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,196 | ₩49,196 | ₩48,995 | ₩49,055 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,175 | ₩49,317 | ₩49,175 | ₩49,309 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,721 | ₩48,733 | ₩48,646 | ₩48,720 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,431 | ₩48,767 | ₩48,391 | ₩48,767 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,633 | ₩48,646 | ₩48,497 | ₩48,497 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,820 | ₩48,820 | ₩48,539 | ₩48,662 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,807 | ₩48,820 | ₩48,794 | ₩48,794 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩49,035 | ₩49,035 | ₩48,792 | ₩48,792 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩49,049 | ₩49,183 | ₩49,049 | ₩49,129 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,250 | ₩49,250 | ₩49,129 | ₩49,163 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,290 | ₩49,350 | ₩49,290 | ₩49,303 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,491 | ₩49,532 | ₩49,424 | ₩49,451 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,532 | ₩49,585 | ₩49,518 | ₩49,572 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,317 | ₩49,456 | ₩49,317 | ₩49,456 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,196 | ₩49,226 | ₩49,183 | ₩49,226 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,169 | ₩49,196 | ₩49,129 | ₩49,187 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,142 | ₩49,142 | ₩49,050 | ₩49,050 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,820 | ₩49,397 | ₩48,820 | ₩48,989 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,941 | ₩48,943 | ₩48,901 | ₩48,943 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,888 | ₩48,888 | ₩48,769 | ₩48,769 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,888 | ₩48,901 | ₩48,820 | ₩48,885 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,472 | ₩48,968 | ₩48,472 | ₩48,926 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩49,049 | ₩49,049 | ₩49,049 | ₩49,049 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,995 | ₩49,022 | ₩48,968 | ₩48,968 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,995 | ₩48,995 | ₩48,995 | ₩48,995 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,834 | ₩48,968 | ₩48,834 | ₩48,968 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,820 | ₩48,861 | ₩48,780 | ₩48,783 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,606 | ₩48,700 | ₩48,579 | ₩48,700 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,552 | ₩48,552 | ₩48,472 | ₩48,485 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,606 | ₩48,619 | ₩48,498 | ₩48,551 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,552 | ₩48,626 | ₩48,552 | ₩48,579 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,284 | ₩48,458 | ₩48,284 | ₩48,449 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,418 | ₩48,418 | ₩48,410 | ₩48,410 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,458 | ₩48,458 | ₩48,453 | ₩48,453 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,418 | ₩48,512 | ₩48,391 | ₩48,498 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,485 | ₩48,498 | ₩48,395 | ₩48,498 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,351 | ₩48,351 | ₩48,297 | ₩48,304 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,458 | ₩48,545 | ₩48,418 | ₩48,545 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,485 | ₩48,485 | ₩48,337 | ₩48,337 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,512 | ₩48,525 | ₩48,364 | ₩48,364 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,935 | ₩48,509 | ₩47,935 | ₩48,509 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,337 | ₩48,390 | ₩48,337 | ₩48,390 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,955 | ₩48,274 | ₩47,955 | ₩48,274 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,694 | ₩47,860 | ₩47,694 | ₩47,828 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,848 | ₩47,482 | ₩46,848 | ₩47,482 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,231 | ₩47,306 | ₩47,231 | ₩47,306 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,902 | ₩47,052 | ₩46,902 | ₩47,052 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,137 | ₩47,137 | ₩46,832 | ₩46,832 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,218 | ₩46,399 | ₩46,110 | ₩46,399 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,263 | ₩46,285 | ₩46,231 | ₩46,263 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,735 | ₩46,218 | ₩45,735 | ₩46,218 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,137 | ₩46,218 | ₩46,043 | ₩46,133 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,386 | ₩45,923 | ₩45,373 | ₩45,884 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,279 | ₩45,332 | ₩45,000 | ₩45,000 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,668 | ₩45,668 | ₩45,198 | ₩45,209 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,097 | ₩46,097 | ₩45,661 | ₩45,661 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,426 | ₩46,526 | ₩46,298 | ₩46,332 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,151 | ₩46,151 | ₩46,030 | ₩46,047 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,312 | ₩46,459 | ₩46,298 | ₩46,345 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,728 | ₩46,728 | ₩45,949 | ₩45,949 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,151 | ₩46,513 | ₩46,090 | ₩46,337 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,500 | ₩46,592 | ₩46,369 | ₩46,369 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,513 | ₩46,634 | ₩46,500 | ₩46,534 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,459 | ₩46,540 | ₩46,459 | ₩46,485 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,620 | ₩46,620 | ₩46,245 | ₩46,282 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,640 | ₩46,660 | ₩46,545 | ₩46,545 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,956 | ₩46,996 | ₩46,808 | ₩46,808 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,835 | ₩46,996 | ₩46,795 | ₩46,795 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,411 | ₩46,915 | ₩46,411 | ₩46,890 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,687 | ₩46,842 | ₩46,669 | ₩46,669 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,258 | ₩46,949 | ₩46,258 | ₩46,847 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,660 | ₩46,835 | ₩46,647 | ₩46,780 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,392 | ₩46,553 | ₩46,224 | ₩46,520 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,375 | ₩46,553 | ₩46,375 | ₩46,529 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,218 | ₩46,411 | ₩46,218 | ₩46,411 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,164 | ₩46,164 | ₩46,003 | ₩46,156 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,131 | ₩46,246 | ₩46,131 | ₩46,233 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,695 | ₩45,963 | ₩45,695 | ₩45,949 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,748 | ₩45,862 | ₩45,748 | ₩45,809 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,110 | ₩46,110 | ₩46,070 | ₩46,086 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩46,003 | ₩46,043 | ₩45,936 | ₩45,983 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,976 | ₩46,104 | ₩45,949 | ₩46,000 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,847 | ₩45,907 | ₩45,609 | ₩45,907 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,936 | ₩45,936 | ₩45,857 | ₩45,857 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,271 | ₩46,271 | ₩45,881 | ₩45,881 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,513 | ₩46,513 | ₩46,367 | ₩46,385 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,714 | ₩46,714 | ₩46,512 | ₩46,512 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,540 | ₩46,674 | ₩46,540 | ₩46,623 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,178 | ₩46,359 | ₩46,178 | ₩46,359 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,191 | ₩46,191 | ₩45,936 | ₩45,948 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,513 | ₩46,513 | ₩46,246 | ₩46,246 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,936 | ₩46,936 | ₩46,580 | ₩46,620 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,687 | ₩46,982 | ₩46,687 | ₩46,721 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,713 | ₩46,713 | ₩46,593 | ₩46,660 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,636 | ₩46,691 | ₩46,513 | ₩46,691 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,775 | ₩46,821 | ₩46,768 | ₩46,821 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,473 | ₩46,795 | ₩46,473 | ₩46,734 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,681 | ₩46,681 | ₩46,681 | ₩46,681 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,607 | ₩46,607 | ₩46,593 | ₩46,593 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,513 | ₩46,546 | ₩46,426 | ₩46,546 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,567 | ₩46,567 | ₩46,459 | ₩46,513 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,714 | ₩46,714 | ₩46,681 | ₩46,681 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,762 | ₩46,762 | ₩46,701 | ₩46,701 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,634 | ₩46,689 | ₩46,634 | ₩46,689 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,728 | ₩47,251 | ₩46,728 | ₩46,768 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,687 | ₩46,728 | ₩46,687 | ₩46,707 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,634 | ₩46,647 | ₩46,593 | ₩46,627 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,580 | ₩46,714 | ₩46,580 | ₩46,600 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,137 | ₩46,619 | ₩46,137 | ₩46,600 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,540 | ₩46,593 | ₩46,540 | ₩46,580 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,500 | ₩46,526 | ₩46,438 | ₩46,453 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,620 | ₩46,620 | ₩46,500 | ₩46,540 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,647 | ₩46,660 | ₩46,583 | ₩46,636 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,674 | ₩46,674 | ₩46,614 | ₩46,614 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,726 | ₩46,728 | ₩46,707 | ₩46,707 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,687 | ₩46,741 | ₩46,674 | ₩46,706 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,538 | ₩46,687 | ₩46,538 | ₩46,647 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,852 | ₩46,852 | ₩46,792 | ₩46,801 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,687 | ₩46,728 | ₩46,674 | ₩46,728 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,654 | ₩46,701 | ₩46,599 | ₩46,599 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,647 | ₩46,687 | ₩46,500 | ₩46,517 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,611 | ₩46,659 | ₩46,600 | ₩46,659 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,652 | ₩46,652 | ₩46,607 | ₩46,607 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,687 | ₩46,741 | ₩46,630 | ₩46,674 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,781 | ₩46,835 | ₩46,781 | ₩46,808 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,808 | ₩46,848 | ₩46,795 | ₩46,847 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,788 | ₩46,788 | ₩46,788 | ₩46,788 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,815 | ₩46,848 | ₩46,795 | ₩46,796 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,848 | ₩46,875 | ₩46,828 | ₩46,828 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,795 | ₩46,821 | ₩46,761 | ₩46,791 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,821 | ₩46,929 | ₩46,675 | ₩46,812 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,660 | ₩46,795 | ₩46,660 | ₩46,714 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,753 | ₩46,753 | ₩46,753 | ₩46,753 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,595 | ₩46,627 | ₩46,595 | ₩46,599 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩46,055 | ₩46,336 | ₩46,055 | ₩46,336 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,877 | ₩46,220 | ₩45,877 | ₩46,220 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,869 | ₩45,869 | ₩45,578 | ₩45,578 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,426 | ₩46,553 | ₩45,566 | ₩45,566 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,180 | ₩46,180 | ₩45,936 | ₩45,990 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,560 | ₩46,137 | ₩45,560 | ₩45,966 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,432 | ₩46,432 | ₩46,110 | ₩46,155 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,419 | ₩46,419 | ₩46,271 | ₩46,271 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,459 | ₩46,513 | ₩46,231 | ₩46,246 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,620 | ₩46,683 | ₩46,620 | ₩46,683 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,756 | ₩46,875 | ₩46,756 | ₩46,805 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,862 | ₩46,890 | ₩46,862 | ₩46,890 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,278 | ₩47,278 | ₩46,620 | ₩46,620 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,781 | ₩46,862 | ₩46,768 | ₩46,862 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,291 | ₩47,291 | ₩46,772 | ₩46,772 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩47,063 | ₩47,063 | ₩46,969 | ₩47,003 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩47,076 | ₩47,076 | ₩46,915 | ₩46,961 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,915 | ₩46,996 | ₩46,808 | ₩46,852 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩47,076 | ₩47,076 | ₩47,023 | ₩47,064 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,372 | ₩47,372 | ₩46,889 | ₩47,013 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,750 | ₩46,835 | ₩46,728 | ₩46,827 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,406 | ₩46,553 | ₩46,406 | ₩46,445 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,339 | ₩46,364 | ₩46,305 | ₩46,305 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,808 | ₩46,808 | ₩46,017 | ₩46,133 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,969 | ₩46,969 | ₩46,399 | ₩46,422 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,164 | ₩46,211 | ₩46,164 | ₩46,211 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,339 | ₩46,339 | ₩46,074 | ₩46,074 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,245 | ₩46,245 | ₩46,124 | ₩46,159 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,204 | ₩46,204 | ₩46,045 | ₩46,110 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,136 | ₩46,211 | ₩46,110 | ₩46,211 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,278 | ₩46,318 | ₩45,929 | ₩45,929 | -0.75% | 800 |
|---|