시장 데이터를 불러오는 중
전체 종목
Bastion Energy ETF 과거 주가
Bastion Energy ETF · BESF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bastion Energy ETF · BESF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,352 | ₩52,352 | ₩51,774 | ₩51,774 | -1.10% | 600 |
| 2026.10.08 | ₩51,897 | ₩52,001 | ₩51,897 | ₩52,001 | +0.20% | 600 |
| 2026.10.07 | ₩51,790 | ₩51,790 | ₩51,029 | ₩51,324 | -0.90% | 3.3천 |
| 2026.10.06 | ₩51,136 | ₩51,884 | ₩51,136 | ₩51,804 | +1.31% | 1.6만 |
| 2026.10.05 | ₩50,267 | ₩51,496 | ₩50,267 | ₩51,157 | +1.77% | 1.6천 |
| 2026.10.02 | ₩50,147 | ₩50,574 | ₩50,147 | ₩50,522 | +0.75% | 3.8천 |
| 2026.10.01 | ₩49,252 | ₩49,999 | ₩49,252 | ₩49,999 | +1.52% | 4.2천 |
| 2026.09.30 | ₩49,719 | ₩49,833 | ₩49,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,451 |
| -0.54% |
| 1.3천 |
| 2026.09.29 | ₩49,746 | ₩49,746 | ₩49,590 | ₩49,590 | -0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩50,561 | ₩50,588 | ₩50,272 | ₩50,272 | -0.57% | 1.7만 |
|---|
| 2026.09.25 | ₩51,309 | ₩51,309 | ₩50,764 | ₩50,764 | -1.06% | 1.1천 |
|---|
| 2026.09.24 | ₩51,777 | ₩51,790 | ₩51,369 | ₩51,369 | -0.79% | 1.5천 |
|---|
| 2026.09.23 | ₩52,124 | ₩52,124 | ₩51,365 | ₩51,365 | -1.46% | 2.3천 |
|---|
| 2026.09.22 | ₩51,710 | ₩52,458 | ₩51,440 | ₩51,440 | -0.52% | 900 |
|---|
| 2026.09.21 | ₩52,499 | ₩52,499 | ₩52,295 | ₩52,295 | -0.39% | 2.4천 |
|---|
| 2026.09.18 | ₩53,073 | ₩53,073 | ₩52,799 | ₩52,799 | -0.52% | 1천 |
|---|
| 2026.09.17 | ₩53,060 | ₩53,153 | ₩52,980 | ₩53,090 | +0.06% | 2.1천 |
|---|
| 2026.09.16 | ₩53,334 | ₩53,701 | ₩52,976 | ₩52,976 | -0.67% | 400 |
|---|
| 2026.09.15 | ₩54,596 | ₩54,650 | ₩54,455 | ₩54,455 | -0.26% | 4.1천 |
|---|
| 2026.09.14 | ₩55,892 | ₩55,892 | ₩54,596 | ₩54,707 | -2.12% | 1.5천 |
|---|
| 2026.09.11 | ₩55,514 | ₩55,514 | ₩55,514 | ₩55,514 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,425 | ₩55,639 | ₩55,318 | ₩55,580 | +0.28% | 3.5천 |
|---|
| 2026.09.09 | ₩55,959 | ₩55,959 | ₩55,371 | ₩55,786 | -0.31% | 9.2천 |
|---|
| 2026.09.08 | ₩55,411 | ₩55,707 | ₩55,411 | ₩55,707 | +0.53% | 300 |
|---|
| 2026.09.04 | ₩54,957 | ₩55,371 | ₩54,957 | ₩55,371 | +0.75% | 1.2천 |
|---|
| 2026.09.03 | ₩55,799 | ₩55,799 | ₩55,466 | ₩55,466 | -0.60% | 3.7천 |
|---|
| 2026.09.02 | ₩55,692 | ₩55,692 | ₩55,677 | ₩55,677 | -0.03% | 400 |
|---|
| 2026.09.01 | ₩55,198 | ₩55,664 | ₩55,198 | ₩55,664 | +0.84% | 1.7천 |
|---|
| 2026.08.31 | ₩54,917 | ₩55,170 | ₩54,917 | ₩55,170 | +0.46% | 600 |
|---|
| 2026.08.28 | ₩54,459 | ₩54,459 | ₩54,459 | ₩54,459 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,982 | ₩54,757 | ₩53,982 | ₩54,757 | +1.44% | 900 |
|---|
| 2026.08.26 | ₩53,808 | ₩54,556 | ₩53,808 | ₩54,439 | +1.17% | 1.1천 |
|---|
| 2026.08.25 | ₩54,022 | ₩54,061 | ₩53,861 | ₩53,861 | -0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,179 | ₩54,179 | ₩54,179 | ₩54,179 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,383 | ₩54,383 | ₩54,167 | ₩54,167 | -0.40% | 600 |
|---|
| 2026.08.20 | ₩54,757 | ₩54,757 | ₩54,457 | ₩54,457 | -0.55% | 1.1천 |
|---|
| 2026.08.19 | ₩54,209 | ₩54,356 | ₩54,094 | ₩54,094 | -0.21% | 4.5천 |
|---|
| 2026.08.18 | ₩54,530 | ₩54,530 | ₩54,507 | ₩54,507 | -0.04% | 2.1천 |
|---|
| 2026.08.17 | ₩53,835 | ₩53,968 | ₩53,581 | ₩53,920 | +0.16% | 7.3천 |
|---|
| 2026.08.14 | ₩53,661 | ₩54,115 | ₩53,641 | ₩54,090 | +0.80% | 3.6천 |
|---|
| 2026.08.13 | ₩53,167 | ₩53,167 | ₩53,033 | ₩53,033 | -0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,153 | ₩53,260 | ₩53,088 | ₩53,088 | -0.12% | 1.1천 |
|---|
| 2026.08.10 | ₩52,445 | ₩53,135 | ₩52,445 | ₩53,135 | +1.31% | 3.2천 |
|---|
| 2026.08.07 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,389 | ₩51,736 | ₩51,389 | ₩51,736 | +0.67% | 500 |
|---|
| 2026.08.05 | ₩50,802 | ₩50,962 | ₩50,648 | ₩50,648 | -0.30% | 4.8천 |
|---|
| 2026.08.04 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,697 | ₩52,191 | ₩51,697 | ₩52,003 | +0.59% | 1.3천 |
|---|
| 2026.07.31 | ₩51,844 | ₩52,444 | ₩51,844 | ₩52,444 | +1.16% | 1.2천 |
|---|
| 2026.07.30 | ₩51,229 | ₩51,825 | ₩51,229 | ₩51,825 | +1.16% | 600 |
|---|
| 2026.07.29 | ₩51,376 | ₩51,376 | ₩51,288 | ₩51,288 | -0.17% | 300 |
|---|
| 2026.07.28 | ₩51,109 | ₩51,142 | ₩50,636 | ₩50,664 | -0.87% | 1.2천 |
|---|
| 2026.07.27 | ₩52,445 | ₩52,445 | ₩51,363 | ₩51,363 | -2.06% | 1.3천 |
|---|
| 2026.07.24 | ₩54,743 | ₩54,743 | ₩53,380 | ₩53,380 | -2.49% | 1.8천 |
|---|
| 2026.07.23 | ₩54,917 | ₩54,917 | ₩54,405 | ₩54,405 | -0.93% | 300 |
|---|
| 2026.07.22 | ₩54,302 | ₩54,516 | ₩54,089 | ₩54,489 | +0.34% | 2.5천 |
|---|
| 2026.07.21 | ₩52,953 | ₩53,119 | ₩52,953 | ₩53,119 | +0.31% | 500 |
|---|
| 2026.07.20 | ₩53,026 | ₩53,340 | ₩53,026 | ₩53,127 | +0.19% | 1.1천 |
|---|
| 2026.07.17 | ₩53,000 | ₩53,000 | ₩53,000 | ₩53,000 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩52,552 | ₩52,552 | ₩52,468 | ₩52,468 | -0.16% | 1.1천 |
|---|
| 2026.07.15 | ₩53,167 | ₩53,167 | ₩52,338 | ₩52,492 | -1.27% | 1.9천 |
|---|
| 2026.07.14 | ₩53,273 | ₩53,363 | ₩53,273 | ₩53,363 | +0.17% | 500 |
|---|
| 2026.07.13 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩52,405 | ₩52,405 | ₩51,790 | ₩52,051 | -0.68% | 4.9천 |
|---|
| 2026.07.09 | ₩52,686 | ₩52,752 | ₩52,405 | ₩52,405 | -0.53% | 1.9만 |
|---|
| 2026.07.08 | ₩52,806 | ₩53,133 | ₩52,659 | ₩52,886 | +0.15% | 2.5천 |
|---|
| 2026.07.07 | ₩51,703 | ₩52,151 | ₩51,643 | ₩52,151 | +0.87% | 2천 |
|---|
| 2026.07.06 | ₩51,283 | ₩51,283 | ₩50,737 | ₩50,737 | -1.06% | 1.6천 |
|---|
| 2026.07.02 | ₩51,363 | ₩51,363 | ₩50,782 | ₩51,010 | -0.69% | 5.2천 |
|---|
| 2026.07.01 | ₩51,376 | ₩51,376 | ₩50,896 | ₩50,896 | -0.93% | 600 |
|---|
| 2026.06.30 | ₩52,071 | ₩52,098 | ₩51,582 | ₩51,582 | -0.94% | 2.3천 |
|---|
| 2026.06.29 | ₩51,844 | ₩51,844 | ₩51,617 | ₩51,617 | -0.44% | 1.2천 |
|---|
| 2026.06.26 | ₩51,844 | ₩51,964 | ₩51,844 | ₩51,964 | +0.23% | 300 |
|---|
| 2026.06.25 | ₩51,309 | ₩51,542 | ₩51,309 | ₩51,542 | +0.45% | 1.6천 |
|---|
| 2026.06.24 | ₩50,815 | ₩50,836 | ₩50,795 | ₩50,836 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩51,808 | ₩51,808 | ₩51,808 | ₩51,808 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,868 | ₩51,289 | ₩50,868 | ₩51,289 | +0.83% | 600 |
|---|
| 2026.06.18 | ₩50,775 | ₩50,775 | ₩50,534 | ₩50,534 | -0.47% | 600 |
|---|
| 2026.06.17 | ₩51,030 | ₩51,030 | ₩51,030 | ₩51,030 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,283 | ₩51,336 | ₩50,818 | ₩50,818 | -0.91% | 1.6만 |
|---|
| 2026.06.15 | ₩51,577 | ₩51,699 | ₩51,520 | ₩51,520 | -0.11% | 1.7천 |
|---|
| 2026.06.12 | ₩52,953 | ₩52,968 | ₩52,886 | ₩52,886 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩53,447 | ₩53,447 | ₩52,249 | ₩52,249 | -2.24% | 700 |
|---|
| 2026.06.10 | ₩53,474 | ₩53,474 | ₩53,212 | ₩53,212 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩52,338 | ₩52,338 | ₩52,034 | ₩52,034 | -0.58% | 400 |
|---|
| 2026.06.08 | ₩53,033 | ₩53,260 | ₩52,718 | ₩52,718 | -0.59% | 1.3천 |
|---|
| 2026.06.05 | ₩53,661 | ₩53,661 | ₩52,666 | ₩52,666 | -1.86% | 700 |
|---|
| 2026.06.04 | ₩53,714 | ₩53,900 | ₩53,714 | ₩53,900 | +0.35% | 500 |
|---|
| 2026.06.03 | ₩53,423 | ₩53,423 | ₩53,423 | ₩53,423 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,499 | ₩53,327 | ₩52,499 | ₩53,062 | +1.07% | 800 |
|---|
| 2026.06.01 | ₩52,639 | ₩53,113 | ₩52,537 | ₩52,537 | -0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩52,017 | ₩52,017 | ₩51,707 | ₩51,707 | -0.60% | 400 |
|---|
| 2026.05.28 | ₩52,792 | ₩52,811 | ₩52,412 | ₩52,412 | -0.72% | 2.5천 |
|---|
| 2026.05.27 | ₩53,100 | ₩53,100 | ₩52,755 | ₩52,755 | -0.65% | 300 |
|---|
| 2026.05.26 | ₩55,104 | ₩55,104 | ₩54,062 | ₩54,062 | -1.89% | 2.8천 |
|---|
| 2026.05.22 | ₩55,051 | ₩55,278 | ₩54,770 | ₩55,278 | +0.41% | 2.1만 |
|---|
| 2026.05.21 | ₩56,200 | ₩56,200 | ₩55,123 | ₩55,123 | -1.92% | 4.5천 |
|---|
| 2026.05.20 | ₩56,854 | ₩56,854 | ₩55,598 | ₩55,712 | -2.01% | 2.8천 |
|---|
| 2026.05.19 | ₩55,999 | ₩56,788 | ₩55,879 | ₩56,761 | +1.36% | 3.7천 |
|---|
| 2026.05.18 | ₩55,251 | ₩56,173 | ₩55,251 | ₩56,074 | +1.49% | 1.6천 |
|---|
| 2026.05.15 | ₩55,558 | ₩55,800 | ₩55,558 | ₩55,800 | +0.44% | 1.1천 |
|---|
| 2026.05.14 | ₩54,623 | ₩55,084 | ₩54,623 | ₩55,073 | +0.82% | 4.5천 |
|---|
| 2026.05.13 | ₩54,022 | ₩54,369 | ₩54,022 | ₩54,296 | +0.51% | 600 |
|---|
| 2026.05.12 | ₩53,461 | ₩54,154 | ₩53,449 | ₩54,154 | +1.30% | 800 |
|---|
| 2026.05.11 | ₩53,608 | ₩53,648 | ₩53,514 | ₩53,514 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩52,245 | ₩52,699 | ₩52,245 | ₩52,263 | +0.04% | 1.2천 |
|---|
| 2026.05.07 | ₩51,724 | ₩52,569 | ₩51,603 | ₩52,569 | +1.64% | 2.4천 |
|---|
| 2026.05.06 | ₩53,714 | ₩53,714 | ₩53,033 | ₩53,151 | -1.05% | 4.1천 |
|---|
| 2026.05.05 | ₩55,211 | ₩55,478 | ₩55,211 | ₩55,219 | +0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩54,516 | ₩55,696 | ₩54,516 | ₩55,696 | +2.16% | 1.5천 |
|---|
| 2026.05.01 | ₩54,356 | ₩54,623 | ₩54,356 | ₩54,615 | +0.48% | 1.6천 |
|---|
| 2026.04.30 | ₩55,077 | ₩55,247 | ₩54,984 | ₩55,247 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩54,676 | ₩54,676 | ₩54,476 | ₩54,623 | -0.10% | 2.5천 |
|---|
| 2026.04.28 | ₩53,594 | ₩53,888 | ₩53,394 | ₩53,604 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩53,247 | ₩53,247 | ₩52,873 | ₩52,953 | -0.55% | 800 |
|---|
| 2026.04.24 | ₩52,425 | ₩52,592 | ₩52,425 | ₩52,592 | +0.32% | 800 |
|---|
| 2026.04.23 | ₩52,859 | ₩52,986 | ₩52,859 | ₩52,986 | +0.24% | 2.5천 |
|---|
| 2026.04.22 | ₩52,444 | ₩52,444 | ₩52,444 | ₩52,444 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,744 | ₩51,744 | ₩51,744 | ₩51,744 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩50,949 | ₩50,989 | ₩50,836 | ₩50,836 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩50,761 | ₩50,761 | ₩49,813 | ₩50,550 | -0.42% | 5.2천 |
|---|
| 2026.04.16 | ₩51,550 | ₩52,019 | ₩51,550 | ₩52,019 | +0.91% | 1.1천 |
|---|
| 2026.04.15 | ₩51,176 | ₩51,430 | ₩51,176 | ₩51,198 | +0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩51,256 | ₩51,336 | ₩51,229 | ₩51,243 | -0.03% | 1.4천 |
|---|
| 2026.04.13 | ₩52,913 | ₩52,980 | ₩51,984 | ₩51,984 | -1.76% | 1.9천 |
|---|
| 2026.04.10 | ₩52,044 | ₩52,315 | ₩52,044 | ₩52,315 | +0.52% | 300 |
|---|
| 2026.04.09 | ₩53,581 | ₩53,581 | ₩52,180 | ₩52,180 | -2.61% | 1.7천 |
|---|
| 2026.04.08 | ₩52,044 | ₩53,160 | ₩51,349 | ₩53,160 | +2.14% | 9.7천 |
|---|
| 2026.04.07 | ₩53,888 | ₩54,783 | ₩53,888 | ₩54,636 | +1.39% | 1.9천 |
|---|
| 2026.04.06 | ₩53,127 | ₩54,008 | ₩53,127 | ₩53,893 | +1.44% | 4천 |
|---|
| 2026.04.02 | ₩54,195 | ₩54,195 | ₩53,503 | ₩53,503 | -1.28% | 1.4천 |
|---|
| 2026.04.01 | ₩53,407 | ₩53,407 | ₩52,712 | ₩52,850 | -1.04% | 7천 |
|---|
| 2026.03.31 | ₩55,705 | ₩55,705 | ₩54,376 | ₩54,376 | -2.39% | 700 |
|---|
| 2026.03.30 | ₩56,480 | ₩56,480 | ₩55,518 | ₩55,518 | -1.70% | 1천 |
|---|
| 2026.03.27 | ₩56,474 | ₩56,474 | ₩56,271 | ₩56,271 | -0.36% | 200 |
|---|
| 2026.03.26 | ₩55,906 | ₩58,004 | ₩52,726 | ₩56,150 | +0.44% | 1.3만 |
|---|
| 2026.03.25 | ₩54,636 | ₩55,333 | ₩54,636 | ₩55,333 | +1.27% | 1.1천 |
|---|
| 2026.03.24 | ₩55,318 | ₩55,318 | ₩55,099 | ₩55,099 | -0.40% | 400 |
|---|
| 2026.03.23 | ₩53,367 | ₩54,221 | ₩53,367 | ₩54,221 | +1.60% | 400 |
|---|
| 2026.03.20 | ₩54,436 | ₩54,783 | ₩54,051 | ₩54,051 | -0.71% | 600 |
|---|
| 2026.03.19 | ₩53,888 | ₩54,837 | ₩53,888 | ₩53,987 | +0.18% | 4.5천 |
|---|
| 2026.03.18 | ₩52,612 | ₩53,253 | ₩52,285 | ₩53,253 | +1.22% | 1.3천 |
|---|
| 2026.03.17 | ₩52,218 | ₩52,732 | ₩52,218 | ₩52,557 | +0.65% | 2.8천 |
|---|
| 2026.03.16 | ₩51,991 | ₩51,991 | ₩51,857 | ₩51,857 | -0.26% | 1.4천 |
|---|
| 2026.03.13 | ₩52,100 | ₩52,100 | ₩51,911 | ₩51,911 | -0.36% | 900 |
|---|
| 2026.03.12 | ₩52,298 | ₩52,552 | ₩52,030 | ₩52,030 | -0.51% | 7.2천 |
|---|
| 2026.03.11 | ₩51,817 | ₩52,091 | ₩51,817 | ₩52,091 | +0.53% | 400 |
|---|
| 2026.03.10 | ₩51,550 | ₩51,563 | ₩51,252 | ₩51,252 | -0.58% | 800 |
|---|
| 2026.03.09 | ₩51,296 | ₩51,372 | ₩51,216 | ₩51,372 | +0.15% | 1.8천 |
|---|
| 2026.03.06 | ₩51,697 | ₩51,697 | ₩51,484 | ₩51,484 | -0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩52,058 | ₩52,058 | ₩51,536 | ₩51,713 | -0.66% | 5천 |
|---|
| 2026.03.04 | ₩51,697 | ₩52,064 | ₩51,697 | ₩52,064 | +0.71% | 200 |
|---|
| 2026.03.03 | ₩51,937 | ₩51,991 | ₩51,842 | ₩51,842 | -0.18% | 600 |
|---|
| 2026.03.02 | ₩51,911 | ₩52,086 | ₩51,911 | ₩52,086 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩51,216 | ₩51,424 | ₩51,216 | ₩51,424 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩51,309 | ₩51,323 | ₩51,025 | ₩51,025 | -0.55% | 1천 |
|---|
| 2026.02.25 | ₩50,655 | ₩50,848 | ₩50,641 | ₩50,848 | +0.38% | 1.4천 |
|---|
| 2026.02.24 | ₩50,427 | ₩50,736 | ₩50,427 | ₩50,736 | +0.61% | 1.9천 |
|---|
| 2026.02.23 | ₩51,176 | ₩51,176 | ₩50,441 | ₩50,562 | -1.20% | 1천 |
|---|
| 2026.02.20 | ₩50,764 | ₩50,973 | ₩50,681 | ₩50,973 | +0.41% | 1.4천 |
|---|
| 2026.02.19 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,534 | ₩50,534 | ₩50,476 | ₩50,476 | -0.12% | 400 |
|---|
| 2026.02.17 | ₩51,216 | ₩51,216 | ₩50,093 | ₩50,415 | -1.56% | 700 |
|---|
| 2026.02.13 | ₩50,701 | ₩50,701 | ₩50,669 | ₩50,669 | -0.06% | 200 |
|---|
| 2026.02.12 | ₩50,107 | ₩50,107 | ₩49,706 | ₩49,706 | -0.80% | 4.5천 |
|---|
| 2026.02.11 | ₩50,240 | ₩50,240 | ₩50,135 | ₩50,135 | -0.21% | 800 |
|---|
| 2026.02.10 | ₩49,639 | ₩49,639 | ₩49,639 | ₩49,639 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩49,345 | ₩49,719 | ₩49,345 | ₩49,523 | +0.36% | 9.2천 |
|---|
| 2026.02.06 | ₩49,429 | ₩49,429 | ₩49,429 | ₩49,429 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩48,530 | ₩48,530 | ₩48,330 | ₩48,412 | -0.24% | 1천 |
|---|
| 2026.02.04 | ₩48,530 | ₩48,624 | ₩48,530 | ₩48,538 | +0.02% | 1.7천 |
|---|
| 2026.02.03 | ₩48,733 | ₩48,733 | ₩48,733 | ₩48,733 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩48,437 | ₩48,450 | ₩48,196 | ₩48,196 | -0.50% | 800 |
|---|
| 2026.01.30 | ₩48,503 | ₩48,884 | ₩48,503 | ₩48,884 | +0.79% | 400 |
|---|
| 2026.01.29 | ₩48,891 | ₩48,891 | ₩48,757 | ₩48,791 | -0.20% | 800 |
|---|
| 2026.01.28 | ₩48,089 | ₩48,169 | ₩48,089 | ₩48,124 | +0.07% | 1.3천 |
|---|
| 2026.01.27 | ₩47,795 | ₩47,943 | ₩47,795 | ₩47,943 | +0.31% | 300 |
|---|
| 2026.01.26 | ₩47,822 | ₩47,822 | ₩47,782 | ₩47,788 | -0.07% | 800 |
|---|
| 2026.01.23 | ₩47,660 | ₩47,660 | ₩47,660 | ₩47,660 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,629 | ₩47,629 | ₩47,629 | ₩47,629 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,381 | ₩47,381 | ₩46,742 | ₩46,742 | -1.35% | 1.3천 |
|---|
| 2026.01.20 | ₩46,272 | ₩46,272 | ₩46,272 | ₩46,272 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,791 | ₩46,553 | ₩45,791 | ₩46,535 | +1.63% | 700 |
|---|
| 2026.01.15 | ₩45,684 | ₩45,684 | ₩45,407 | ₩45,407 | -0.61% | 400 |
|---|
| 2026.01.14 | ₩46,446 | ₩46,446 | ₩46,031 | ₩46,031 | -0.89% | 5.7천 |
|---|
| 2026.01.13 | ₩45,965 | ₩46,753 | ₩45,965 | ₩46,327 | +0.79% | 1.6천 |
|---|
| 2026.01.12 | ₩44,775 | ₩45,096 | ₩44,775 | ₩44,970 | +0.44% | 500 |
|---|
| 2026.01.09 | ₩44,829 | ₩44,829 | ₩44,709 | ₩44,749 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,497 | ₩45,497 | ₩45,259 | ₩45,259 | -0.52% | 200 |
|---|
| 2026.01.06 | ₩46,045 | ₩46,045 | ₩45,430 | ₩45,692 | -0.77% | 600 |
|---|
| 2026.01.05 | ₩46,071 | ₩46,646 | ₩45,991 | ₩46,536 | +1.01% | 2.8천 |
|---|
| 2026.01.02 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,842 | ₩44,842 | ₩44,807 | ₩44,807 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩44,401 | ₩44,522 | ₩44,321 | ₩44,465 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩44,481 | ₩44,548 | ₩44,214 | ₩44,543 | +0.14% | 3.4만 |
|---|
| 2025.12.24 | ₩45,003 | ₩45,003 | ₩44,849 | ₩44,961 | -0.09% | 3.2천 |
|---|
| 2025.12.23 | ₩44,949 | ₩45,297 | ₩44,936 | ₩45,123 | +0.39% | 5.3천 |
|---|
| 2025.12.22 | ₩47,167 | ₩47,755 | ₩47,167 | ₩47,755 | +1.25% | 400 |
|---|
| 2025.12.19 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,846 | ₩46,860 | ₩46,214 | ₩46,214 | -1.35% | 400 |
|---|
| 2025.12.17 | ₩45,697 | ₩45,719 | ₩45,697 | ₩45,719 | +0.05% | 200 |
|---|
| 2025.12.16 | ₩45,430 | ₩45,538 | ₩45,337 | ₩45,538 | +0.24% | 400 |
|---|
| 2025.12.15 | ₩45,724 | ₩45,891 | ₩45,724 | ₩45,891 | +0.37% | 300 |
|---|
| 2025.12.12 | ₩46,793 | ₩46,793 | ₩46,192 | ₩46,526 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩46,740 | ₩47,505 | ₩46,726 | ₩47,505 | +1.64% | 2.4천 |
|---|
| 2025.12.10 | ₩48,517 | ₩48,557 | ₩47,953 | ₩47,953 | -1.16% | 1.2천 |
|---|
| 2025.12.09 | ₩48,581 | ₩49,225 | ₩48,581 | ₩48,730 | +0.31% | 3.6천 |
|---|
| 2025.12.08 | ₩47,969 | ₩48,216 | ₩47,969 | ₩48,123 | +0.32% | 2.6천 |
|---|
| 2025.12.05 | ₩48,102 | ₩48,410 | ₩48,089 | ₩48,320 | +0.45% | 5.5천 |
|---|
| 2025.12.04 | ₩45,791 | ₩47,728 | ₩45,791 | ₩47,672 | +4.11% | 1.6만 |
|---|
| 2025.12.03 | ₩46,486 | ₩46,849 | ₩46,486 | ₩46,849 | +0.78% | 1.7천 |
|---|
| 2025.12.02 | ₩46,980 | ₩46,980 | ₩46,349 | ₩46,349 | -1.34% | 1.5천 |
|---|
| 2025.12.01 | ₩46,820 | ₩46,820 | ₩46,658 | ₩46,658 | -0.35% | 1.1천 |
|---|
| 2025.11.28 | ₩46,579 | ₩46,753 | ₩46,579 | ₩46,598 | +0.04% | 300 |
|---|
| 2025.11.26 | ₩45,176 | ₩45,713 | ₩45,176 | ₩45,713 | +1.19% | 500 |
|---|
| 2025.11.25 | ₩44,254 | ₩44,508 | ₩44,040 | ₩44,501 | +0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩43,680 | ₩44,254 | ₩43,680 | ₩44,254 | +1.32% | 200 |
|---|
| 2025.11.21 | ₩43,252 | ₩43,580 | ₩43,185 | ₩43,526 | +0.63% | 1.2만 |
|---|
| 2025.11.20 | ₩44,842 | ₩45,056 | ₩43,322 | ₩43,322 | -3.39% | 3천 |
|---|
| 2025.11.19 | ₩44,228 | ₩44,228 | ₩44,057 | ₩44,057 | -0.39% | 400 |
|---|
| 2025.11.18 | ₩43,880 | ₩44,348 | ₩43,864 | ₩44,348 | +1.07% | 1.6천 |
|---|
| 2025.11.17 | ₩44,976 | ₩44,976 | ₩44,280 | ₩44,280 | -1.55% | 200 |
|---|
| 2025.11.14 | ₩43,546 | ₩44,949 | ₩41,782 | ₩44,864 | +3.03% | 6.7천 |
|---|
| 2025.11.13 | ₩45,457 | ₩45,457 | ₩44,638 | ₩44,638 | -1.80% | 1.4천 |
|---|
| 2025.11.12 | ₩46,385 | ₩46,385 | ₩45,545 | ₩45,545 | -1.81% | 6.8천 |
|---|
| 2025.11.11 | ₩45,951 | ₩46,432 | ₩45,693 | ₩46,432 | +1.05% | 1.4천 |
|---|
| 2025.11.10 | ₩45,377 | ₩46,058 | ₩45,377 | ₩45,916 | +1.19% | 4.9천 |
|---|
| 2025.11.07 | ₩43,613 | ₩44,958 | ₩43,613 | ₩44,958 | +3.09% | 700 |
|---|
| 2025.11.06 | ₩44,909 | ₩44,909 | ₩44,268 | ₩44,268 | -1.43% | 2.7천 |
|---|
| 2025.11.05 | ₩44,655 | ₩45,403 | ₩44,655 | ₩45,029 | +0.84% | 2.6천 |
|---|
| 2025.11.04 | ₩44,488 | ₩44,488 | ₩43,875 | ₩43,875 | -1.38% | 4.8천 |
|---|
| 2025.11.03 | ₩44,909 | ₩44,909 | ₩44,495 | ₩44,668 | -0.54% | 1.3천 |
|---|
| 2025.10.31 | ₩44,628 | ₩44,628 | ₩44,094 | ₩44,622 | -0.01% | 700 |
|---|
| 2025.10.30 | ₩43,934 | ₩44,415 | ₩43,910 | ₩43,910 | -0.05% | 3.8천 |
|---|
| 2025.10.29 | ₩44,762 | ₩44,762 | ₩44,208 | ₩44,208 | -1.24% | 1천 |
|---|
| 2025.10.28 | ₩44,174 | ₩44,174 | ₩43,720 | ₩43,720 | -1.03% | 800 |
|---|
| 2025.10.27 | ₩44,722 | ₩44,789 | ₩44,187 | ₩44,624 | -0.22% | 9.7천 |
|---|
| 2025.10.24 | ₩44,522 | ₩44,522 | ₩44,014 | ₩44,043 | -1.07% | 200 |
|---|
| 2025.10.23 | ₩43,332 | ₩43,399 | ₩43,270 | ₩43,270 | -0.14% | 800 |
|---|
| 2025.10.22 | ₩43,666 | ₩43,666 | ₩42,330 | ₩43,060 | -1.39% | 4.3천 |
|---|
| 2025.10.21 | ₩44,094 | ₩44,094 | ₩43,974 | ₩43,974 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩45,029 | ₩45,043 | ₩44,854 | ₩44,854 | -0.39% | 800 |
|---|
| 2025.10.17 | ₩43,851 | ₩43,851 | ₩43,851 | ₩43,851 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩46,740 | ₩46,740 | ₩44,187 | ₩44,297 | -5.23% | 3.4천 |
|---|
| 2025.10.15 | ₩46,071 | ₩46,669 | ₩45,858 | ₩46,669 | +1.30% | 1.3천 |
|---|
| 2025.10.14 | ₩42,063 | ₩44,003 | ₩42,063 | ₩44,003 | +4.61% | 2.3천 |
|---|
| 2025.10.13 | ₩42,678 | ₩42,865 | ₩42,303 | ₩42,303 | -0.88% | 7.7천 |
|---|
| 2025.10.10 | ₩43,132 | ₩43,132 | ₩41,442 | ₩41,442 | -3.92% | 4.3천 |
|---|