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 | ₩51,055 | ₩51,055 | ₩51,025 | ₩51,025 | -0.06% | 200 |
| 2026.10.08 | ₩51,001 | ₩51,001 | ₩50,996 | ₩50,996 | -0.01% | 300 |
| 2026.10.07 | ₩51,222 | ₩51,403 | ₩51,149 | ₩51,383 | +0.31% | 5.7천 |
| 2026.10.06 | ₩51,497 | ₩51,510 | ₩51,403 | ₩51,409 | -0.17% | 2천 |
| 2026.10.05 | ₩51,216 | ₩51,390 | ₩51,216 | ₩51,364 | +0.29% | 1.2만 |
| 2026.10.02 | ₩51,309 | ₩51,430 | ₩51,232 | ₩51,232 | -0.15% | 4.4천 |
| 2026.10.01 | ₩50,988 | ₩50,988 | ₩50,773 | ₩50,933 | -0.11% | 2.3천 |
| 2026.09.30 | ₩50,921 | ₩50,974 | ₩50,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,899 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩50,881 | ₩50,881 | ₩50,800 | ₩50,832 | -0.09% | 900 |
|---|
| 2026.09.28 | ₩50,546 | ₩50,800 | ₩50,532 | ₩50,669 | +0.24% | 4.7천 |
|---|
| 2026.09.25 | ₩51,149 | ₩51,149 | ₩51,110 | ₩51,110 | -0.08% | 300 |
|---|
| 2026.09.24 | ₩51,015 | ₩51,115 | ₩51,015 | ₩51,115 | +0.20% | 2.6천 |
|---|
| 2026.09.23 | ₩50,934 | ₩50,938 | ₩50,867 | ₩50,938 | +0.01% | 1천 |
|---|
| 2026.09.22 | ₩51,082 | ₩51,189 | ₩51,068 | ₩51,177 | +0.19% | 5천 |
|---|
| 2026.09.21 | ₩50,613 | ₩51,060 | ₩50,613 | ₩51,060 | +0.88% | 1.8천 |
|---|
| 2026.09.18 | ₩50,144 | ₩50,194 | ₩50,070 | ₩50,194 | +0.10% | 1천 |
|---|
| 2026.09.17 | ₩50,011 | ₩50,074 | ₩50,010 | ₩50,064 | +0.11% | 700 |
|---|
| 2026.09.16 | ₩49,755 | ₩49,755 | ₩49,554 | ₩49,595 | -0.32% | 900 |
|---|
| 2026.09.15 | ₩49,634 | ₩49,634 | ₩49,587 | ₩49,587 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩49,581 | ₩49,762 | ₩49,581 | ₩49,711 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩49,906 | ₩50,006 | ₩49,906 | ₩49,960 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩49,768 | ₩49,795 | ₩49,728 | ₩49,751 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩50,036 | ₩50,036 | ₩49,983 | ₩49,993 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩49,924 | ₩49,996 | ₩49,849 | ₩49,922 | -0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩49,701 | ₩49,750 | ₩49,693 | ₩49,750 | +0.10% | 5.8만 |
|---|
| 2026.09.03 | ₩49,742 | ₩49,742 | ₩49,742 | ₩49,742 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩49,514 | ₩49,533 | ₩49,487 | ₩49,533 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩49,407 | ₩49,474 | ₩49,393 | ₩49,415 | +0.02% | 2천 |
|---|
| 2026.08.31 | ₩49,500 | ₩49,567 | ₩49,500 | ₩49,567 | +0.14% | 1천 |
|---|
| 2026.08.28 | ₩49,528 | ₩49,707 | ₩49,528 | ₩49,541 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩49,460 | ₩49,524 | ₩49,460 | ₩49,524 | +0.13% | 600 |
|---|
| 2026.08.26 | ₩49,467 | ₩49,467 | ₩49,433 | ₩49,452 | -0.03% | 1천 |
|---|
| 2026.08.25 | ₩49,460 | ₩49,460 | ₩49,420 | ₩49,453 | -0.01% | 1천 |
|---|
| 2026.08.24 | ₩49,259 | ₩49,313 | ₩49,259 | ₩49,305 | +0.09% | 400 |
|---|
| 2026.08.21 | ₩49,400 | ₩49,437 | ₩49,380 | ₩49,437 | +0.08% | 900 |
|---|
| 2026.08.20 | ₩49,353 | ₩49,384 | ₩49,353 | ₩49,384 | +0.06% | 700 |
|---|
| 2026.08.19 | ₩49,313 | ₩49,427 | ₩49,313 | ₩49,427 | +0.23% | 300 |
|---|
| 2026.08.18 | ₩49,372 | ₩49,372 | ₩49,372 | ₩49,372 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,728 | ₩49,728 | ₩49,630 | ₩49,630 | -0.20% | 500 |
|---|
| 2026.08.14 | ₩49,715 | ₩49,755 | ₩49,661 | ₩49,695 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩49,701 | ₩49,728 | ₩49,681 | ₩49,681 | -0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩49,581 | ₩49,581 | ₩49,433 | ₩49,433 | -0.30% | 3.3천 |
|---|
| 2026.08.11 | ₩49,554 | ₩49,554 | ₩49,393 | ₩49,415 | -0.28% | 2.4천 |
|---|
| 2026.08.10 | ₩49,447 | ₩49,541 | ₩49,447 | ₩49,460 | +0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩49,634 | ₩49,634 | ₩49,542 | ₩49,542 | -0.19% | 300 |
|---|
| 2026.08.06 | ₩49,487 | ₩49,514 | ₩49,403 | ₩49,403 | -0.17% | 4.2천 |
|---|
| 2026.08.05 | ₩49,514 | ₩49,514 | ₩49,449 | ₩49,449 | -0.13% | 300 |
|---|
| 2026.08.04 | ₩49,340 | ₩49,715 | ₩49,340 | ₩49,667 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩48,576 | ₩49,058 | ₩48,576 | ₩49,015 | +0.90% | 5.3천 |
|---|
| 2026.07.31 | ₩48,897 | ₩48,897 | ₩48,495 | ₩48,509 | -0.79% | 1.1천 |
|---|
| 2026.07.30 | ₩47,732 | ₩48,241 | ₩47,732 | ₩48,241 | +1.07% | 900 |
|---|
| 2026.07.29 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,638 | ₩47,839 | ₩47,638 | ₩47,741 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩48,093 | ₩48,093 | ₩47,906 | ₩48,056 | -0.08% | 3.8천 |
|---|
| 2026.07.24 | ₩48,428 | ₩48,428 | ₩48,192 | ₩48,192 | -0.49% | 200 |
|---|
| 2026.07.23 | ₩48,589 | ₩48,589 | ₩48,536 | ₩48,573 | -0.03% | 500 |
|---|
| 2026.07.22 | ₩49,005 | ₩49,058 | ₩48,978 | ₩49,003 | -0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩49,031 | ₩49,063 | ₩49,031 | ₩49,063 | +0.07% | 300 |
|---|
| 2026.07.20 | ₩49,072 | ₩49,072 | ₩49,010 | ₩49,010 | -0.13% | 300 |
|---|
| 2026.07.17 | ₩48,978 | ₩49,058 | ₩48,978 | ₩49,030 | +0.11% | 1.3천 |
|---|
| 2026.07.16 | ₩49,360 | ₩49,360 | ₩49,286 | ₩49,293 | -0.14% | 600 |
|---|
| 2026.07.15 | ₩49,340 | ₩49,429 | ₩49,340 | ₩49,429 | +0.18% | 800 |
|---|
| 2026.07.14 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩49,246 | ₩49,246 | ₩49,164 | ₩49,164 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩49,232 | ₩49,267 | ₩49,232 | ₩49,267 | +0.07% | 300 |
|---|
| 2026.07.09 | ₩49,005 | ₩49,172 | ₩49,005 | ₩49,172 | +0.34% | 600 |
|---|
| 2026.07.08 | ₩49,011 | ₩49,011 | ₩49,011 | ₩49,011 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩49,112 | ₩49,112 | ₩49,018 | ₩49,029 | -0.17% | 600 |
|---|
| 2026.07.06 | ₩48,924 | ₩49,045 | ₩48,864 | ₩49,035 | +0.23% | 3.8만 |
|---|
| 2026.07.02 | ₩48,911 | ₩48,911 | ₩48,857 | ₩48,857 | -0.11% | 400 |
|---|
| 2026.07.01 | ₩48,830 | ₩48,967 | ₩48,830 | ₩48,925 | +0.19% | 8만 |
|---|
| 2026.06.30 | ₩48,603 | ₩48,672 | ₩48,603 | ₩48,672 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩48,509 | ₩48,616 | ₩48,509 | ₩48,581 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩48,060 | ₩48,415 | ₩48,060 | ₩48,324 | +0.55% | 4.1천 |
|---|
| 2026.06.25 | ₩48,160 | ₩48,174 | ₩48,053 | ₩48,053 | -0.22% | 5.4천 |
|---|
| 2026.06.24 | ₩48,495 | ₩48,536 | ₩48,306 | ₩48,306 | -0.39% | 1.6천 |
|---|
| 2026.06.23 | ₩48,489 | ₩48,589 | ₩48,428 | ₩48,440 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩48,824 | ₩48,911 | ₩48,603 | ₩48,603 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩48,643 | ₩48,978 | ₩48,643 | ₩48,963 | +0.66% | 1.9만 |
|---|
| 2026.06.17 | ₩48,884 | ₩48,897 | ₩48,616 | ₩48,616 | -0.55% | 1.2천 |
|---|
| 2026.06.16 | ₩49,139 | ₩49,139 | ₩48,938 | ₩48,998 | -0.29% | 2천 |
|---|
| 2026.06.15 | ₩49,117 | ₩49,259 | ₩49,117 | ₩49,251 | +0.27% | 3.1천 |
|---|
| 2026.06.12 | ₩48,664 | ₩48,676 | ₩48,589 | ₩48,663 | -0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩48,375 | ₩48,710 | ₩48,335 | ₩48,710 | +0.69% | 1.2천 |
|---|
| 2026.06.10 | ₩48,576 | ₩48,589 | ₩48,440 | ₩48,440 | -0.28% | 5.4천 |
|---|
| 2026.06.09 | ₩48,763 | ₩48,763 | ₩48,482 | ₩48,605 | -0.32% | 1.1천 |
|---|
| 2026.06.08 | ₩48,750 | ₩48,763 | ₩48,737 | ₩48,737 | -0.03% | 3천 |
|---|
| 2026.06.05 | ₩48,978 | ₩48,978 | ₩48,735 | ₩48,735 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩48,991 | ₩49,125 | ₩48,991 | ₩49,072 | +0.16% | 3.8천 |
|---|
| 2026.06.03 | ₩49,192 | ₩49,192 | ₩49,072 | ₩49,105 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,232 | ₩49,293 | ₩49,232 | ₩49,246 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩49,433 | ₩49,474 | ₩49,366 | ₩49,393 | -0.08% | 1.3천 |
|---|
| 2026.05.29 | ₩49,474 | ₩49,527 | ₩49,460 | ₩49,514 | +0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩49,259 | ₩49,398 | ₩49,259 | ₩49,398 | +0.28% | 7.1천 |
|---|
| 2026.05.27 | ₩49,139 | ₩49,168 | ₩49,125 | ₩49,168 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩49,112 | ₩49,139 | ₩49,072 | ₩49,129 | +0.04% | 3.5천 |
|---|
| 2026.05.22 | ₩49,085 | ₩49,085 | ₩48,992 | ₩48,992 | -0.19% | 4.7천 |
|---|
| 2026.05.21 | ₩48,763 | ₩49,340 | ₩48,763 | ₩48,932 | +0.35% | 5.2천 |
|---|
| 2026.05.20 | ₩48,884 | ₩48,885 | ₩48,844 | ₩48,885 | +0.00% | 2.4만 |
|---|
| 2026.05.19 | ₩48,830 | ₩48,830 | ₩48,712 | ₩48,712 | -0.24% | 1.7만 |
|---|
| 2026.05.18 | ₩48,830 | ₩48,844 | ₩48,763 | ₩48,828 | -0.01% | 4.4천 |
|---|
| 2026.05.15 | ₩48,415 | ₩48,911 | ₩48,415 | ₩48,869 | +0.94% | 300 |
|---|
| 2026.05.14 | ₩48,991 | ₩48,991 | ₩48,991 | ₩48,991 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,938 | ₩48,964 | ₩48,911 | ₩48,911 | -0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩48,854 | ₩48,854 | ₩48,854 | ₩48,854 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,777 | ₩48,911 | ₩48,777 | ₩48,911 | +0.27% | 1천 |
|---|
| 2026.05.07 | ₩48,763 | ₩48,804 | ₩48,723 | ₩48,726 | -0.08% | 3천 |
|---|
| 2026.05.06 | ₩48,549 | ₩48,643 | ₩48,522 | ₩48,643 | +0.19% | 2.1천 |
|---|
| 2026.05.05 | ₩48,495 | ₩48,495 | ₩48,415 | ₩48,428 | -0.14% | 1천 |
|---|
| 2026.05.04 | ₩48,549 | ₩48,562 | ₩48,442 | ₩48,494 | -0.11% | 2.6천 |
|---|
| 2026.05.01 | ₩48,495 | ₩48,569 | ₩48,495 | ₩48,522 | +0.06% | 2.2천 |
|---|
| 2026.04.30 | ₩48,227 | ₩48,402 | ₩48,227 | ₩48,392 | +0.34% | 2.1천 |
|---|
| 2026.04.29 | ₩48,361 | ₩48,361 | ₩48,353 | ₩48,353 | -0.02% | 700 |
|---|
| 2026.04.28 | ₩48,402 | ₩48,402 | ₩48,396 | ₩48,396 | -0.01% | 700 |
|---|
| 2026.04.27 | ₩48,361 | ₩48,455 | ₩48,335 | ₩48,442 | +0.17% | 2.4천 |
|---|
| 2026.04.24 | ₩48,428 | ₩48,442 | ₩48,339 | ₩48,442 | +0.03% | 8.7천 |
|---|
| 2026.04.23 | ₩48,294 | ₩48,294 | ₩48,241 | ₩48,247 | -0.10% | 1.1만 |
|---|
| 2026.04.22 | ₩48,402 | ₩48,489 | ₩48,361 | ₩48,489 | +0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩48,428 | ₩48,428 | ₩48,281 | ₩48,281 | -0.30% | 1.1천 |
|---|
| 2026.04.20 | ₩48,455 | ₩48,469 | ₩48,308 | ₩48,308 | -0.30% | 1.8천 |
|---|
| 2026.04.17 | ₩47,879 | ₩48,452 | ₩47,879 | ₩48,452 | +1.20% | 600 |
|---|
| 2026.04.16 | ₩48,281 | ₩48,333 | ₩48,281 | ₩48,333 | +0.11% | 900 |
|---|
| 2026.04.15 | ₩47,899 | ₩48,218 | ₩47,899 | ₩48,218 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩47,638 | ₩47,804 | ₩47,638 | ₩47,772 | +0.28% | 2.2천 |
|---|
| 2026.04.13 | ₩46,793 | ₩47,426 | ₩46,793 | ₩47,426 | +1.35% | 1.7천 |
|---|
| 2026.04.10 | ₩47,175 | ₩47,250 | ₩47,175 | ₩47,250 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩46,847 | ₩46,997 | ₩46,847 | ₩46,997 | +0.32% | 1.4천 |
|---|
| 2026.04.08 | ₩47,082 | ₩47,082 | ₩46,777 | ₩46,777 | -0.65% | 5천 |
|---|
| 2026.04.07 | ₩46,164 | ₩46,345 | ₩46,056 | ₩46,345 | +0.39% | 800 |
|---|
| 2026.04.06 | ₩46,209 | ₩46,231 | ₩46,177 | ₩46,209 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩45,681 | ₩46,164 | ₩45,681 | ₩46,164 | +1.06% | 2.5천 |
|---|
| 2026.04.01 | ₩46,083 | ₩46,164 | ₩45,989 | ₩46,079 | -0.01% | 3천 |
|---|
| 2026.03.31 | ₩45,333 | ₩45,869 | ₩45,319 | ₩45,830 | +1.10% | 3.2천 |
|---|
| 2026.03.30 | ₩45,226 | ₩45,279 | ₩44,947 | ₩44,947 | -0.62% | 1.6천 |
|---|
| 2026.03.27 | ₩45,614 | ₩45,614 | ₩45,145 | ₩45,156 | -1.00% | 2.3천 |
|---|
| 2026.03.26 | ₩46,043 | ₩46,043 | ₩45,608 | ₩45,608 | -0.95% | 400 |
|---|
| 2026.03.25 | ₩46,371 | ₩46,472 | ₩46,244 | ₩46,278 | -0.20% | 1.8천 |
|---|
| 2026.03.24 | ₩46,097 | ₩46,097 | ₩45,976 | ₩45,994 | -0.22% | 2.4천 |
|---|
| 2026.03.23 | ₩46,257 | ₩46,405 | ₩46,244 | ₩46,291 | +0.07% | 3.3천 |
|---|
| 2026.03.20 | ₩46,673 | ₩46,673 | ₩45,896 | ₩45,896 | -1.67% | 4.5천 |
|---|
| 2026.03.19 | ₩46,097 | ₩46,458 | ₩46,036 | ₩46,283 | +0.40% | 9.5천 |
|---|
| 2026.03.18 | ₩46,445 | ₩46,538 | ₩46,315 | ₩46,315 | -0.28% | 1.9천 |
|---|
| 2026.03.17 | ₩46,458 | ₩46,579 | ₩46,445 | ₩46,480 | +0.05% | 7.7천 |
|---|
| 2026.03.16 | ₩46,405 | ₩46,485 | ₩46,405 | ₩46,430 | +0.05% | 2만 |
|---|
| 2026.03.13 | ₩46,566 | ₩46,566 | ₩46,190 | ₩46,228 | -0.73% | 2.2만 |
|---|
| 2026.03.12 | ₩46,586 | ₩46,606 | ₩46,491 | ₩46,491 | -0.20% | 1만 |
|---|
| 2026.03.11 | ₩46,901 | ₩46,941 | ₩46,753 | ₩46,753 | -0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩46,780 | ₩46,941 | ₩46,740 | ₩46,740 | -0.09% | 5.1천 |
|---|
| 2026.03.09 | ₩46,357 | ₩46,861 | ₩46,357 | ₩46,835 | +1.03% | 6.8천 |
|---|
| 2026.03.06 | ₩46,633 | ₩46,787 | ₩46,614 | ₩46,614 | -0.04% | 3.9천 |
|---|
| 2026.03.05 | ₩46,204 | ₩46,894 | ₩46,204 | ₩46,792 | +1.27% | 6.9천 |
|---|
| 2026.03.04 | ₩46,606 | ₩46,780 | ₩46,592 | ₩46,725 | +0.26% | 1.1만 |
|---|
| 2026.03.03 | ₩46,338 | ₩46,499 | ₩46,170 | ₩46,465 | +0.27% | 1.7만 |
|---|
| 2026.03.02 | ₩46,320 | ₩46,499 | ₩46,320 | ₩46,475 | +0.33% | 3.2천 |
|---|
| 2026.02.27 | ₩46,164 | ₩46,357 | ₩46,164 | ₩46,357 | +0.42% | 1.9천 |
|---|
| 2026.02.26 | ₩46,110 | ₩46,110 | ₩45,949 | ₩46,102 | -0.02% | 2.9천 |
|---|
| 2026.02.25 | ₩46,077 | ₩46,192 | ₩46,077 | ₩46,178 | +0.22% | 2.2천 |
|---|
| 2026.02.24 | ₩45,641 | ₩45,909 | ₩45,641 | ₩45,896 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩45,695 | ₩45,809 | ₩45,695 | ₩45,755 | +0.13% | 6.9천 |
|---|
| 2026.02.20 | ₩46,056 | ₩46,056 | ₩46,016 | ₩46,032 | -0.05% | 600 |
|---|
| 2026.02.19 | ₩45,949 | ₩45,989 | ₩45,882 | ₩45,929 | -0.04% | 3천 |
|---|
| 2026.02.18 | ₩45,922 | ₩46,050 | ₩45,896 | ₩45,947 | +0.05% | 2.8천 |
|---|
| 2026.02.17 | ₩45,794 | ₩45,853 | ₩45,555 | ₩45,853 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩45,882 | ₩45,882 | ₩45,803 | ₩45,803 | -0.17% | 2.5만 |
|---|
| 2026.02.12 | ₩46,217 | ₩46,217 | ₩45,827 | ₩45,827 | -0.84% | 500 |
|---|
| 2026.02.11 | ₩46,458 | ₩46,458 | ₩46,312 | ₩46,331 | -0.27% | 1.1천 |
|---|
| 2026.02.10 | ₩46,659 | ₩46,659 | ₩46,457 | ₩46,457 | -0.43% | 1천 |
|---|
| 2026.02.09 | ₩46,485 | ₩46,619 | ₩46,485 | ₩46,568 | +0.18% | 400 |
|---|
| 2026.02.06 | ₩46,123 | ₩46,304 | ₩46,123 | ₩46,304 | +0.39% | 400 |
|---|
| 2026.02.05 | ₩46,137 | ₩46,137 | ₩45,882 | ₩45,894 | -0.53% | 1.1천 |
|---|
| 2026.02.04 | ₩46,458 | ₩46,458 | ₩46,192 | ₩46,192 | -0.57% | 1.9천 |
|---|
| 2026.02.03 | ₩46,881 | ₩46,881 | ₩46,525 | ₩46,566 | -0.67% | 1.4천 |
|---|
| 2026.02.02 | ₩46,633 | ₩46,928 | ₩46,633 | ₩46,666 | +0.07% | 3.6만 |
|---|
| 2026.01.30 | ₩46,658 | ₩46,658 | ₩46,539 | ₩46,606 | -0.11% | 4.6천 |
|---|
| 2026.01.29 | ₩46,582 | ₩46,637 | ₩46,458 | ₩46,637 | +0.12% | 2.5천 |
|---|
| 2026.01.28 | ₩46,739 | ₩46,739 | ₩46,739 | ₩46,739 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,720 | ₩46,767 | ₩46,713 | ₩46,767 | +0.10% | 600 |
|---|
| 2026.01.26 | ₩46,418 | ₩46,740 | ₩46,418 | ₩46,680 | +0.56% | 6.4천 |
|---|
| 2026.01.23 | ₩46,626 | ₩46,626 | ₩46,626 | ₩46,626 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,552 | ₩46,552 | ₩46,539 | ₩46,539 | -0.03% | 1.3천 |
|---|
| 2026.01.21 | ₩46,458 | ₩46,492 | ₩46,371 | ₩46,492 | +0.07% | 6.5천 |
|---|
| 2026.01.20 | ₩46,512 | ₩46,512 | ₩46,405 | ₩46,458 | -0.12% | 8.4만 |
|---|
| 2026.01.16 | ₩46,659 | ₩46,659 | ₩46,626 | ₩46,626 | -0.07% | 300 |
|---|
| 2026.01.15 | ₩46,708 | ₩46,708 | ₩46,646 | ₩46,646 | -0.13% | 500 |
|---|
| 2026.01.14 | ₩46,579 | ₩46,634 | ₩46,579 | ₩46,634 | +0.12% | 1.3천 |
|---|
| 2026.01.13 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,673 | ₩47,196 | ₩46,673 | ₩46,713 | +0.09% | 8.6천 |
|---|
| 2026.01.09 | ₩46,633 | ₩46,673 | ₩46,633 | ₩46,653 | +0.04% | 2.5천 |
|---|
| 2026.01.08 | ₩46,579 | ₩46,592 | ₩46,539 | ₩46,572 | -0.01% | 1.8만 |
|---|
| 2026.01.07 | ₩46,525 | ₩46,659 | ₩46,525 | ₩46,546 | +0.04% | 1.9천 |
|---|
| 2026.01.06 | ₩46,083 | ₩46,564 | ₩46,083 | ₩46,546 | +1.00% | 3.7천 |
|---|
| 2026.01.05 | ₩46,485 | ₩46,539 | ₩46,485 | ₩46,525 | +0.09% | 800 |
|---|
| 2026.01.02 | ₩46,445 | ₩46,472 | ₩46,383 | ₩46,398 | -0.10% | 8.9천 |
|---|
| 2025.12.31 | ₩46,566 | ₩46,566 | ₩46,445 | ₩46,485 | -0.17% | 3.4천 |
|---|
| 2025.12.30 | ₩46,592 | ₩46,606 | ₩46,528 | ₩46,582 | -0.02% | 3천 |
|---|
| 2025.12.29 | ₩46,619 | ₩46,619 | ₩46,559 | ₩46,559 | -0.13% | 700 |
|---|
| 2025.12.26 | ₩46,672 | ₩46,673 | ₩46,653 | ₩46,653 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩46,633 | ₩46,686 | ₩46,619 | ₩46,651 | +0.04% | 3천 |
|---|
| 2025.12.23 | ₩46,484 | ₩46,633 | ₩46,484 | ₩46,592 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩46,798 | ₩46,798 | ₩46,737 | ₩46,747 | -0.11% | 5.4천 |
|---|
| 2025.12.19 | ₩46,633 | ₩46,673 | ₩46,619 | ₩46,673 | +0.09% | 1.9천 |
|---|
| 2025.12.18 | ₩46,599 | ₩46,646 | ₩46,544 | ₩46,544 | -0.12% | 3.2천 |
|---|
| 2025.12.17 | ₩46,592 | ₩46,633 | ₩46,445 | ₩46,463 | -0.28% | 1만 |
|---|
| 2025.12.16 | ₩46,556 | ₩46,605 | ₩46,546 | ₩46,605 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩46,598 | ₩46,598 | ₩46,552 | ₩46,552 | -0.10% | 400 |
|---|
| 2025.12.12 | ₩46,633 | ₩46,686 | ₩46,575 | ₩46,619 | -0.03% | 3.2천 |
|---|
| 2025.12.11 | ₩46,726 | ₩46,780 | ₩46,726 | ₩46,753 | +0.06% | 1.6천 |
|---|
| 2025.12.10 | ₩46,753 | ₩46,793 | ₩46,740 | ₩46,792 | +0.08% | 1.5천 |
|---|
| 2025.12.09 | ₩46,733 | ₩46,733 | ₩46,733 | ₩46,733 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩46,760 | ₩46,793 | ₩46,740 | ₩46,741 | -0.04% | 1.7천 |
|---|
| 2025.12.05 | ₩46,793 | ₩46,820 | ₩46,773 | ₩46,773 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩46,726 | ₩46,726 | ₩46,726 | ₩46,726 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩46,740 | ₩46,767 | ₩46,706 | ₩46,736 | -0.01% | 3.3천 |
|---|
| 2025.12.02 | ₩46,767 | ₩46,874 | ₩46,621 | ₩46,757 | -0.02% | 7.9천 |
|---|
| 2025.12.01 | ₩46,606 | ₩46,740 | ₩46,606 | ₩46,659 | +0.12% | 3.2천 |
|---|
| 2025.11.28 | ₩46,698 | ₩46,698 | ₩46,698 | ₩46,698 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,540 | ₩46,572 | ₩46,540 | ₩46,544 | +0.01% | 700 |
|---|
| 2025.11.25 | ₩46,002 | ₩46,282 | ₩46,002 | ₩46,282 | +0.61% | 4.7천 |
|---|
| 2025.11.24 | ₩45,823 | ₩46,166 | ₩45,823 | ₩46,166 | +0.75% | 2.3천 |
|---|
| 2025.11.21 | ₩45,815 | ₩45,815 | ₩45,524 | ₩45,524 | -0.63% | 4천 |
|---|
| 2025.11.20 | ₩46,371 | ₩46,499 | ₩45,512 | ₩45,512 | -1.85% | 2.9천 |
|---|
| 2025.11.19 | ₩46,126 | ₩46,126 | ₩45,882 | ₩45,936 | -0.41% | 3천 |
|---|
| 2025.11.18 | ₩45,507 | ₩46,083 | ₩45,507 | ₩45,912 | +0.89% | 2.7천 |
|---|
| 2025.11.17 | ₩46,378 | ₩46,378 | ₩46,056 | ₩46,101 | -0.60% | 2천 |
|---|
| 2025.11.14 | ₩46,365 | ₩46,365 | ₩46,217 | ₩46,217 | -0.32% | 600 |
|---|
| 2025.11.13 | ₩46,405 | ₩46,458 | ₩46,177 | ₩46,192 | -0.46% | 1.3천 |
|---|
| 2025.11.12 | ₩46,566 | ₩46,629 | ₩46,566 | ₩46,629 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩46,701 | ₩46,820 | ₩46,701 | ₩46,751 | +0.11% | 2.3천 |
|---|
| 2025.11.10 | ₩46,807 | ₩46,835 | ₩46,807 | ₩46,835 | +0.06% | 300 |
|---|
| 2025.11.07 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩47,222 | ₩47,222 | ₩46,566 | ₩46,566 | -1.39% | 1천 |
|---|
| 2025.11.05 | ₩46,726 | ₩46,807 | ₩46,713 | ₩46,807 | +0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩47,236 | ₩47,236 | ₩46,717 | ₩46,717 | -1.10% | 2.7천 |
|---|
| 2025.11.03 | ₩47,008 | ₩47,008 | ₩46,914 | ₩46,948 | -0.13% | 5.7천 |
|---|
| 2025.10.31 | ₩47,021 | ₩47,021 | ₩46,861 | ₩46,906 | -0.25% | 1.6천 |
|---|
| 2025.10.30 | ₩46,861 | ₩46,941 | ₩46,753 | ₩46,798 | -0.13% | 6.4천 |
|---|
| 2025.10.29 | ₩47,021 | ₩47,021 | ₩46,968 | ₩47,009 | -0.03% | 800 |
|---|
| 2025.10.28 | ₩47,316 | ₩47,316 | ₩46,834 | ₩46,958 | -0.76% | 1.8천 |
|---|
| 2025.10.27 | ₩46,696 | ₩46,780 | ₩46,673 | ₩46,772 | +0.16% | 900 |
|---|
| 2025.10.24 | ₩46,351 | ₩46,499 | ₩46,351 | ₩46,390 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩46,284 | ₩46,310 | ₩46,251 | ₩46,251 | -0.07% | 900 |
|---|
| 2025.10.22 | ₩46,753 | ₩46,753 | ₩45,963 | ₩46,079 | -1.44% | 1.1천 |
|---|
| 2025.10.21 | ₩46,914 | ₩46,914 | ₩46,345 | ₩46,367 | -1.17% | 1.2천 |
|---|
| 2025.10.20 | ₩46,418 | ₩46,418 | ₩46,418 | ₩46,418 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩46,110 | ₩46,157 | ₩46,110 | ₩46,157 | +0.10% | 200 |
|---|
| 2025.10.16 | ₩46,284 | ₩46,284 | ₩46,020 | ₩46,020 | -0.57% | 9.6천 |
|---|
| 2025.10.15 | ₩46,190 | ₩46,190 | ₩46,070 | ₩46,105 | -0.19% | 5.4천 |
|---|
| 2025.10.14 | ₩46,150 | ₩46,150 | ₩45,991 | ₩46,056 | -0.20% | 3.3천 |
|---|
| 2025.10.13 | ₩46,082 | ₩46,157 | ₩46,056 | ₩46,157 | +0.16% | 1.2천 |
|---|
| 2025.10.10 | ₩46,224 | ₩46,264 | ₩45,876 | ₩45,876 | -0.75% | 800 |
|---|