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 | ₩52,324 | ₩52,324 | ₩51,747 | ₩51,747 | -1.10% | 600 |
| 2026.10.08 | ₩51,870 | ₩51,974 | ₩51,870 | ₩51,974 | +0.20% | 600 |
| 2026.10.07 | ₩51,763 | ₩51,763 | ₩51,002 | ₩51,297 | -0.90% | 3.3천 |
| 2026.10.06 | ₩51,109 | ₩51,857 | ₩51,109 | ₩51,777 | +1.31% | 1.6만 |
| 2026.10.05 | ₩50,241 | ₩51,469 | ₩50,241 | ₩51,130 | +1.77% | 1.6천 |
| 2026.10.02 | ₩50,121 | ₩50,548 | ₩50,121 | ₩50,496 | +0.75% | 3.8천 |
| 2026.10.01 | ₩49,226 | ₩49,972 | ₩49,226 | ₩49,972 | +1.52% | 4.2천 |
| 2026.09.30 | ₩49,693 | ₩49,807 | ₩49,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,425 |
| -0.54% |
| 1.3천 |
| 2026.09.29 | ₩49,720 | ₩49,720 | ₩49,564 | ₩49,564 | -0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩50,535 | ₩50,561 | ₩50,246 | ₩50,246 | -0.57% | 1.7만 |
|---|
| 2026.09.25 | ₩51,282 | ₩51,282 | ₩50,738 | ₩50,738 | -1.06% | 1.1천 |
|---|
| 2026.09.24 | ₩51,750 | ₩51,763 | ₩51,343 | ₩51,343 | -0.79% | 1.5천 |
|---|
| 2026.09.23 | ₩52,097 | ₩52,097 | ₩51,339 | ₩51,339 | -1.46% | 2.3천 |
|---|
| 2026.09.22 | ₩51,683 | ₩52,431 | ₩51,413 | ₩51,413 | -0.52% | 900 |
|---|
| 2026.09.21 | ₩52,471 | ₩52,471 | ₩52,268 | ₩52,268 | -0.39% | 2.4천 |
|---|
| 2026.09.18 | ₩53,045 | ₩53,045 | ₩52,771 | ₩52,771 | -0.52% | 1천 |
|---|
| 2026.09.17 | ₩53,032 | ₩53,125 | ₩52,952 | ₩53,063 | +0.06% | 2.1천 |
|---|
| 2026.09.16 | ₩53,306 | ₩53,673 | ₩52,948 | ₩52,948 | -0.67% | 400 |
|---|
| 2026.09.15 | ₩54,568 | ₩54,621 | ₩54,426 | ₩54,426 | -0.26% | 4.1천 |
|---|
| 2026.09.14 | ₩55,863 | ₩55,863 | ₩54,568 | ₩54,679 | -2.12% | 1.5천 |
|---|
| 2026.09.11 | ₩55,485 | ₩55,485 | ₩55,485 | ₩55,485 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,396 | ₩55,609 | ₩55,289 | ₩55,551 | +0.28% | 3.5천 |
|---|
| 2026.09.09 | ₩55,930 | ₩55,930 | ₩55,342 | ₩55,756 | -0.31% | 9.2천 |
|---|
| 2026.09.08 | ₩55,382 | ₩55,677 | ₩55,382 | ₩55,677 | +0.53% | 300 |
|---|
| 2026.09.04 | ₩54,928 | ₩55,342 | ₩54,928 | ₩55,342 | +0.75% | 1.2천 |
|---|
| 2026.09.03 | ₩55,770 | ₩55,770 | ₩55,437 | ₩55,437 | -0.60% | 3.7천 |
|---|
| 2026.09.02 | ₩55,663 | ₩55,663 | ₩55,648 | ₩55,648 | -0.03% | 400 |
|---|
| 2026.09.01 | ₩55,169 | ₩55,635 | ₩55,169 | ₩55,635 | +0.84% | 1.7천 |
|---|
| 2026.08.31 | ₩54,888 | ₩55,141 | ₩54,888 | ₩55,141 | +0.46% | 600 |
|---|
| 2026.08.28 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,953 | ₩54,728 | ₩53,953 | ₩54,728 | +1.44% | 900 |
|---|
| 2026.08.26 | ₩53,780 | ₩54,528 | ₩53,780 | ₩54,410 | +1.17% | 1.1천 |
|---|
| 2026.08.25 | ₩53,993 | ₩54,032 | ₩53,833 | ₩53,833 | -0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,151 | ₩54,151 | ₩54,151 | ₩54,151 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,354 | ₩54,354 | ₩54,139 | ₩54,139 | -0.40% | 600 |
|---|
| 2026.08.20 | ₩54,728 | ₩54,728 | ₩54,429 | ₩54,429 | -0.55% | 1.1천 |
|---|
| 2026.08.19 | ₩54,180 | ₩54,327 | ₩54,066 | ₩54,066 | -0.21% | 4.5천 |
|---|
| 2026.08.18 | ₩54,501 | ₩54,501 | ₩54,478 | ₩54,478 | -0.04% | 2.1천 |
|---|
| 2026.08.17 | ₩53,806 | ₩53,940 | ₩53,553 | ₩53,892 | +0.16% | 7.3천 |
|---|
| 2026.08.14 | ₩53,633 | ₩54,087 | ₩53,613 | ₩54,062 | +0.80% | 3.6천 |
|---|
| 2026.08.13 | ₩53,139 | ₩53,139 | ₩53,005 | ₩53,005 | -0.25% | 1.2천 |
|---|
| 2026.08.12 | ₩53,139 | ₩53,139 | ₩53,139 | ₩53,139 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,125 | ₩53,232 | ₩53,060 | ₩53,060 | -0.12% | 1.1천 |
|---|
| 2026.08.10 | ₩52,418 | ₩53,107 | ₩52,418 | ₩53,107 | +1.31% | 3.2천 |
|---|
| 2026.08.07 | ₩51,198 | ₩51,198 | ₩51,198 | ₩51,198 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,363 | ₩51,708 | ₩51,363 | ₩51,708 | +0.67% | 500 |
|---|
| 2026.08.05 | ₩50,775 | ₩50,935 | ₩50,621 | ₩50,621 | -0.30% | 4.8천 |
|---|
| 2026.08.04 | ₩51,604 | ₩51,604 | ₩51,604 | ₩51,604 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,670 | ₩52,164 | ₩51,670 | ₩51,976 | +0.59% | 1.3천 |
|---|
| 2026.07.31 | ₩51,817 | ₩52,416 | ₩51,817 | ₩52,416 | +1.16% | 1.2천 |
|---|
| 2026.07.30 | ₩51,202 | ₩51,798 | ₩51,202 | ₩51,798 | +1.16% | 600 |
|---|
| 2026.07.29 | ₩51,349 | ₩51,349 | ₩51,261 | ₩51,261 | -0.17% | 300 |
|---|
| 2026.07.28 | ₩51,082 | ₩51,115 | ₩50,609 | ₩50,637 | -0.87% | 1.2천 |
|---|
| 2026.07.27 | ₩52,418 | ₩52,418 | ₩51,336 | ₩51,336 | -2.06% | 1.3천 |
|---|
| 2026.07.24 | ₩54,715 | ₩54,715 | ₩53,352 | ₩53,352 | -2.49% | 1.8천 |
|---|
| 2026.07.23 | ₩54,888 | ₩54,888 | ₩54,377 | ₩54,377 | -0.93% | 300 |
|---|
| 2026.07.22 | ₩54,274 | ₩54,488 | ₩54,060 | ₩54,461 | +0.34% | 2.5천 |
|---|
| 2026.07.21 | ₩52,925 | ₩53,091 | ₩52,925 | ₩53,091 | +0.31% | 500 |
|---|
| 2026.07.20 | ₩52,999 | ₩53,312 | ₩52,999 | ₩53,099 | +0.19% | 1.1천 |
|---|
| 2026.07.17 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩52,524 | ₩52,524 | ₩52,440 | ₩52,440 | -0.16% | 1.1천 |
|---|
| 2026.07.15 | ₩53,139 | ₩53,139 | ₩52,311 | ₩52,464 | -1.27% | 1.9천 |
|---|
| 2026.07.14 | ₩53,246 | ₩53,335 | ₩53,246 | ₩53,335 | +0.17% | 500 |
|---|
| 2026.07.13 | ₩53,215 | ₩53,215 | ₩53,215 | ₩53,215 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩52,378 | ₩52,378 | ₩51,763 | ₩52,024 | -0.68% | 4.9천 |
|---|
| 2026.07.09 | ₩52,658 | ₩52,725 | ₩52,378 | ₩52,378 | -0.53% | 1.9만 |
|---|
| 2026.07.08 | ₩52,778 | ₩53,105 | ₩52,631 | ₩52,858 | +0.15% | 2.5천 |
|---|
| 2026.07.07 | ₩51,676 | ₩52,124 | ₩51,616 | ₩52,124 | +0.87% | 2천 |
|---|
| 2026.07.06 | ₩51,256 | ₩51,256 | ₩50,711 | ₩50,711 | -1.06% | 1.6천 |
|---|
| 2026.07.02 | ₩51,336 | ₩51,336 | ₩50,755 | ₩50,983 | -0.69% | 5.2천 |
|---|
| 2026.07.01 | ₩51,349 | ₩51,349 | ₩50,870 | ₩50,870 | -0.93% | 600 |
|---|
| 2026.06.30 | ₩52,044 | ₩52,070 | ₩51,555 | ₩51,555 | -0.94% | 2.3천 |
|---|
| 2026.06.29 | ₩51,817 | ₩51,817 | ₩51,590 | ₩51,590 | -0.44% | 1.2천 |
|---|
| 2026.06.26 | ₩51,817 | ₩51,937 | ₩51,817 | ₩51,937 | +0.23% | 300 |
|---|
| 2026.06.25 | ₩51,282 | ₩51,515 | ₩51,282 | ₩51,515 | +0.45% | 1.6천 |
|---|
| 2026.06.24 | ₩50,788 | ₩50,810 | ₩50,768 | ₩50,810 | +0.04% | 500 |
|---|
| 2026.06.23 | ₩51,781 | ₩51,781 | ₩51,781 | ₩51,781 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,842 | ₩51,262 | ₩50,842 | ₩51,262 | +0.83% | 600 |
|---|
| 2026.06.18 | ₩50,748 | ₩50,748 | ₩50,508 | ₩50,508 | -0.47% | 600 |
|---|
| 2026.06.17 | ₩51,003 | ₩51,003 | ₩51,003 | ₩51,003 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,256 | ₩51,309 | ₩50,791 | ₩50,791 | -0.91% | 1.6만 |
|---|
| 2026.06.15 | ₩51,550 | ₩51,672 | ₩51,493 | ₩51,493 | -0.11% | 1.7천 |
|---|
| 2026.06.12 | ₩52,925 | ₩52,940 | ₩52,858 | ₩52,858 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩53,419 | ₩53,419 | ₩52,221 | ₩52,221 | -2.24% | 700 |
|---|
| 2026.06.10 | ₩53,446 | ₩53,446 | ₩53,184 | ₩53,184 | -0.49% | 300 |
|---|
| 2026.06.09 | ₩52,311 | ₩52,311 | ₩52,006 | ₩52,006 | -0.58% | 400 |
|---|
| 2026.06.08 | ₩53,005 | ₩53,232 | ₩52,690 | ₩52,690 | -0.59% | 1.3천 |
|---|
| 2026.06.05 | ₩53,633 | ₩53,633 | ₩52,638 | ₩52,638 | -1.86% | 700 |
|---|
| 2026.06.04 | ₩53,686 | ₩53,872 | ₩53,686 | ₩53,872 | +0.35% | 500 |
|---|
| 2026.06.03 | ₩53,395 | ₩53,395 | ₩53,395 | ₩53,395 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,471 | ₩53,299 | ₩52,471 | ₩53,035 | +1.07% | 800 |
|---|
| 2026.06.01 | ₩52,611 | ₩53,085 | ₩52,510 | ₩52,510 | -0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩51,990 | ₩51,990 | ₩51,680 | ₩51,680 | -0.60% | 400 |
|---|
| 2026.05.28 | ₩52,765 | ₩52,784 | ₩52,384 | ₩52,384 | -0.72% | 2.5천 |
|---|
| 2026.05.27 | ₩53,072 | ₩53,072 | ₩52,727 | ₩52,727 | -0.65% | 300 |
|---|
| 2026.05.26 | ₩55,075 | ₩55,075 | ₩54,034 | ₩54,034 | -1.89% | 2.8천 |
|---|
| 2026.05.22 | ₩55,022 | ₩55,249 | ₩54,741 | ₩55,249 | +0.41% | 2.1만 |
|---|
| 2026.05.21 | ₩56,170 | ₩56,170 | ₩55,094 | ₩55,094 | -1.92% | 4.5천 |
|---|
| 2026.05.20 | ₩56,825 | ₩56,825 | ₩55,569 | ₩55,683 | -2.01% | 2.8천 |
|---|
| 2026.05.19 | ₩55,970 | ₩56,758 | ₩55,850 | ₩56,731 | +1.36% | 3.7천 |
|---|
| 2026.05.18 | ₩55,222 | ₩56,144 | ₩55,222 | ₩56,045 | +1.49% | 1.6천 |
|---|
| 2026.05.15 | ₩55,529 | ₩55,771 | ₩55,529 | ₩55,771 | +0.44% | 1.1천 |
|---|
| 2026.05.14 | ₩54,594 | ₩55,055 | ₩54,594 | ₩55,044 | +0.82% | 4.5천 |
|---|
| 2026.05.13 | ₩53,993 | ₩54,341 | ₩53,993 | ₩54,267 | +0.51% | 600 |
|---|
| 2026.05.12 | ₩53,433 | ₩54,126 | ₩53,421 | ₩54,126 | +1.30% | 800 |
|---|
| 2026.05.11 | ₩53,579 | ₩53,620 | ₩53,486 | ₩53,486 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩52,217 | ₩52,671 | ₩52,217 | ₩52,236 | +0.04% | 1.2천 |
|---|
| 2026.05.07 | ₩51,696 | ₩52,542 | ₩51,576 | ₩52,542 | +1.64% | 2.4천 |
|---|
| 2026.05.06 | ₩53,686 | ₩53,686 | ₩53,005 | ₩53,123 | -1.05% | 4.1천 |
|---|
| 2026.05.05 | ₩55,182 | ₩55,449 | ₩55,182 | ₩55,190 | +0.01% | 3.6천 |
|---|
| 2026.05.04 | ₩54,488 | ₩55,667 | ₩54,488 | ₩55,667 | +2.16% | 1.5천 |
|---|
| 2026.05.01 | ₩54,327 | ₩54,594 | ₩54,327 | ₩54,586 | +0.48% | 1.6천 |
|---|
| 2026.04.30 | ₩55,048 | ₩55,218 | ₩54,955 | ₩55,218 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩54,648 | ₩54,648 | ₩54,448 | ₩54,594 | -0.10% | 2.5천 |
|---|
| 2026.04.28 | ₩53,566 | ₩53,860 | ₩53,366 | ₩53,575 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩53,219 | ₩53,219 | ₩52,845 | ₩52,925 | -0.55% | 800 |
|---|
| 2026.04.24 | ₩52,398 | ₩52,564 | ₩52,398 | ₩52,564 | +0.32% | 800 |
|---|
| 2026.04.23 | ₩52,832 | ₩52,958 | ₩52,832 | ₩52,958 | +0.24% | 2.5천 |
|---|
| 2026.04.22 | ₩52,416 | ₩52,416 | ₩52,416 | ₩52,416 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,716 | ₩51,716 | ₩51,716 | ₩51,716 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩50,922 | ₩50,962 | ₩50,810 | ₩50,810 | -0.22% | 900 |
|---|
| 2026.04.17 | ₩50,735 | ₩50,735 | ₩49,787 | ₩50,524 | -0.42% | 5.2천 |
|---|
| 2026.04.16 | ₩51,523 | ₩51,992 | ₩51,523 | ₩51,992 | +0.91% | 1.1천 |
|---|
| 2026.04.15 | ₩51,149 | ₩51,403 | ₩51,149 | ₩51,172 | +0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩51,229 | ₩51,309 | ₩51,202 | ₩51,216 | -0.03% | 1.4천 |
|---|
| 2026.04.13 | ₩52,885 | ₩52,952 | ₩51,957 | ₩51,957 | -1.76% | 1.9천 |
|---|
| 2026.04.10 | ₩52,017 | ₩52,288 | ₩52,017 | ₩52,288 | +0.52% | 300 |
|---|
| 2026.04.09 | ₩53,553 | ₩53,553 | ₩52,153 | ₩52,153 | -2.61% | 1.7천 |
|---|
| 2026.04.08 | ₩52,017 | ₩53,132 | ₩51,322 | ₩53,132 | +2.14% | 9.7천 |
|---|
| 2026.04.07 | ₩53,860 | ₩54,755 | ₩53,860 | ₩54,608 | +1.39% | 1.9천 |
|---|
| 2026.04.06 | ₩53,099 | ₩53,980 | ₩53,099 | ₩53,865 | +1.44% | 4천 |
|---|
| 2026.04.02 | ₩54,167 | ₩54,167 | ₩53,475 | ₩53,475 | -1.28% | 1.4천 |
|---|
| 2026.04.01 | ₩53,379 | ₩53,379 | ₩52,685 | ₩52,822 | -1.04% | 7천 |
|---|
| 2026.03.31 | ₩55,676 | ₩55,676 | ₩54,347 | ₩54,347 | -2.39% | 700 |
|---|
| 2026.03.30 | ₩56,451 | ₩56,451 | ₩55,489 | ₩55,489 | -1.70% | 1천 |
|---|
| 2026.03.27 | ₩56,444 | ₩56,444 | ₩56,241 | ₩56,241 | -0.36% | 200 |
|---|
| 2026.03.26 | ₩55,876 | ₩57,973 | ₩52,698 | ₩56,121 | +0.44% | 1.3만 |
|---|
| 2026.03.25 | ₩54,608 | ₩55,304 | ₩54,608 | ₩55,304 | +1.27% | 1.1천 |
|---|
| 2026.03.24 | ₩55,289 | ₩55,289 | ₩55,070 | ₩55,070 | -0.40% | 400 |
|---|
| 2026.03.23 | ₩53,339 | ₩54,192 | ₩53,339 | ₩54,192 | +1.60% | 400 |
|---|
| 2026.03.20 | ₩54,407 | ₩54,755 | ₩54,023 | ₩54,023 | -0.71% | 600 |
|---|
| 2026.03.19 | ₩53,860 | ₩54,808 | ₩53,860 | ₩53,959 | +0.18% | 4.5천 |
|---|
| 2026.03.18 | ₩52,585 | ₩53,226 | ₩52,257 | ₩53,226 | +1.22% | 1.3천 |
|---|
| 2026.03.17 | ₩52,191 | ₩52,705 | ₩52,191 | ₩52,530 | +0.65% | 2.8천 |
|---|
| 2026.03.16 | ₩51,964 | ₩51,964 | ₩51,830 | ₩51,830 | -0.26% | 1.4천 |
|---|
| 2026.03.13 | ₩52,073 | ₩52,073 | ₩51,883 | ₩51,883 | -0.36% | 900 |
|---|
| 2026.03.12 | ₩52,271 | ₩52,524 | ₩52,002 | ₩52,002 | -0.51% | 7.2천 |
|---|
| 2026.03.11 | ₩51,790 | ₩52,064 | ₩51,790 | ₩52,064 | +0.53% | 400 |
|---|
| 2026.03.10 | ₩51,523 | ₩51,536 | ₩51,225 | ₩51,225 | -0.58% | 800 |
|---|
| 2026.03.09 | ₩51,269 | ₩51,345 | ₩51,189 | ₩51,345 | +0.15% | 1.8천 |
|---|
| 2026.03.06 | ₩51,670 | ₩51,670 | ₩51,457 | ₩51,457 | -0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩52,030 | ₩52,030 | ₩51,509 | ₩51,686 | -0.66% | 5천 |
|---|
| 2026.03.04 | ₩51,670 | ₩52,037 | ₩51,670 | ₩52,037 | +0.71% | 200 |
|---|
| 2026.03.03 | ₩51,910 | ₩51,964 | ₩51,815 | ₩51,815 | -0.18% | 600 |
|---|
| 2026.03.02 | ₩51,883 | ₩52,058 | ₩51,883 | ₩52,058 | +0.34% | 1.1천 |
|---|
| 2026.02.27 | ₩51,189 | ₩51,397 | ₩51,189 | ₩51,397 | +0.41% | 2.5천 |
|---|
| 2026.02.26 | ₩51,282 | ₩51,296 | ₩50,998 | ₩50,998 | -0.55% | 1천 |
|---|
| 2026.02.25 | ₩50,628 | ₩50,822 | ₩50,615 | ₩50,822 | +0.38% | 1.4천 |
|---|
| 2026.02.24 | ₩50,401 | ₩50,710 | ₩50,401 | ₩50,710 | +0.61% | 1.9천 |
|---|
| 2026.02.23 | ₩51,149 | ₩51,149 | ₩50,414 | ₩50,536 | -1.20% | 1천 |
|---|
| 2026.02.20 | ₩50,738 | ₩50,946 | ₩50,655 | ₩50,946 | +0.41% | 1.4천 |
|---|
| 2026.02.19 | ₩50,842 | ₩50,842 | ₩50,842 | ₩50,842 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,508 | ₩50,508 | ₩50,449 | ₩50,449 | -0.12% | 400 |
|---|
| 2026.02.17 | ₩51,189 | ₩51,189 | ₩50,067 | ₩50,389 | -1.56% | 700 |
|---|
| 2026.02.13 | ₩50,675 | ₩50,675 | ₩50,643 | ₩50,643 | -0.06% | 200 |
|---|
| 2026.02.12 | ₩50,081 | ₩50,081 | ₩49,680 | ₩49,680 | -0.80% | 4.5천 |
|---|
| 2026.02.11 | ₩50,214 | ₩50,214 | ₩50,109 | ₩50,109 | -0.21% | 800 |
|---|
| 2026.02.10 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩49,319 | ₩49,693 | ₩49,319 | ₩49,497 | +0.36% | 9.2천 |
|---|
| 2026.02.06 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩48,505 | ₩48,505 | ₩48,304 | ₩48,387 | -0.24% | 1천 |
|---|
| 2026.02.04 | ₩48,505 | ₩48,598 | ₩48,505 | ₩48,513 | +0.02% | 1.7천 |
|---|
| 2026.02.03 | ₩48,708 | ₩48,708 | ₩48,708 | ₩48,708 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩48,411 | ₩48,425 | ₩48,171 | ₩48,171 | -0.50% | 800 |
|---|
| 2026.01.30 | ₩48,478 | ₩48,859 | ₩48,478 | ₩48,859 | +0.79% | 400 |
|---|
| 2026.01.29 | ₩48,865 | ₩48,865 | ₩48,732 | ₩48,765 | -0.20% | 800 |
|---|
| 2026.01.28 | ₩48,064 | ₩48,144 | ₩48,064 | ₩48,099 | +0.07% | 1.3천 |
|---|
| 2026.01.27 | ₩47,770 | ₩47,918 | ₩47,770 | ₩47,918 | +0.31% | 300 |
|---|
| 2026.01.26 | ₩47,797 | ₩47,797 | ₩47,757 | ₩47,763 | -0.07% | 800 |
|---|
| 2026.01.23 | ₩47,635 | ₩47,635 | ₩47,635 | ₩47,635 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,605 | ₩47,605 | ₩47,605 | ₩47,605 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,356 | ₩47,356 | ₩46,718 | ₩46,718 | -1.35% | 1.3천 |
|---|
| 2026.01.20 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,767 | ₩46,528 | ₩45,767 | ₩46,511 | +1.63% | 700 |
|---|
| 2026.01.15 | ₩45,660 | ₩45,660 | ₩45,384 | ₩45,384 | -0.61% | 400 |
|---|
| 2026.01.14 | ₩46,421 | ₩46,421 | ₩46,007 | ₩46,007 | -0.89% | 5.7천 |
|---|
| 2026.01.13 | ₩45,941 | ₩46,728 | ₩45,941 | ₩46,302 | +0.79% | 1.6천 |
|---|
| 2026.01.12 | ₩44,752 | ₩45,072 | ₩44,752 | ₩44,947 | +0.44% | 500 |
|---|
| 2026.01.09 | ₩44,805 | ₩44,805 | ₩44,685 | ₩44,725 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,473 | ₩45,473 | ₩45,235 | ₩45,235 | -0.52% | 200 |
|---|
| 2026.01.06 | ₩46,021 | ₩46,021 | ₩45,406 | ₩45,668 | -0.77% | 600 |
|---|
| 2026.01.05 | ₩46,047 | ₩46,622 | ₩45,967 | ₩46,512 | +1.01% | 2.8천 |
|---|
| 2026.01.02 | ₩46,285 | ₩46,285 | ₩46,285 | ₩46,285 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,819 | ₩44,819 | ₩44,784 | ₩44,784 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩44,378 | ₩44,498 | ₩44,298 | ₩44,442 | +0.14% | 1.6천 |
|---|
| 2025.12.26 | ₩44,458 | ₩44,525 | ₩44,191 | ₩44,520 | +0.14% | 3.4만 |
|---|
| 2025.12.24 | ₩44,979 | ₩44,979 | ₩44,825 | ₩44,938 | -0.09% | 3.2천 |
|---|
| 2025.12.23 | ₩44,926 | ₩45,273 | ₩44,912 | ₩45,099 | +0.39% | 5.3천 |
|---|
| 2025.12.22 | ₩47,142 | ₩47,730 | ₩47,142 | ₩47,730 | +1.25% | 400 |
|---|
| 2025.12.19 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩46,822 | ₩46,835 | ₩46,190 | ₩46,190 | -1.35% | 400 |
|---|
| 2025.12.17 | ₩45,673 | ₩45,695 | ₩45,673 | ₩45,695 | +0.05% | 200 |
|---|
| 2025.12.16 | ₩45,406 | ₩45,514 | ₩45,313 | ₩45,514 | +0.24% | 400 |
|---|
| 2025.12.15 | ₩45,700 | ₩45,867 | ₩45,700 | ₩45,867 | +0.37% | 300 |
|---|
| 2025.12.12 | ₩46,769 | ₩46,769 | ₩46,168 | ₩46,501 | -0.57% | 3.3천 |
|---|
| 2025.12.11 | ₩46,715 | ₩47,480 | ₩46,702 | ₩47,480 | +1.64% | 2.4천 |
|---|
| 2025.12.10 | ₩48,491 | ₩48,531 | ₩47,928 | ₩47,928 | -1.16% | 1.2천 |
|---|
| 2025.12.09 | ₩48,555 | ₩49,199 | ₩48,555 | ₩48,705 | +0.31% | 3.6천 |
|---|
| 2025.12.08 | ₩47,944 | ₩48,191 | ₩47,944 | ₩48,097 | +0.32% | 2.6천 |
|---|
| 2025.12.05 | ₩48,077 | ₩48,384 | ₩48,064 | ₩48,295 | +0.45% | 5.5천 |
|---|
| 2025.12.04 | ₩45,767 | ₩47,703 | ₩45,767 | ₩47,647 | +4.11% | 1.6만 |
|---|
| 2025.12.03 | ₩46,461 | ₩46,825 | ₩46,461 | ₩46,825 | +0.78% | 1.7천 |
|---|
| 2025.12.02 | ₩46,955 | ₩46,955 | ₩46,325 | ₩46,325 | -1.34% | 1.5천 |
|---|
| 2025.12.01 | ₩46,795 | ₩46,795 | ₩46,634 | ₩46,634 | -0.35% | 1.1천 |
|---|
| 2025.11.28 | ₩46,555 | ₩46,728 | ₩46,555 | ₩46,574 | +0.04% | 300 |
|---|
| 2025.11.26 | ₩45,153 | ₩45,689 | ₩45,153 | ₩45,689 | +1.19% | 500 |
|---|
| 2025.11.25 | ₩44,231 | ₩44,485 | ₩44,017 | ₩44,478 | +0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩43,657 | ₩44,231 | ₩43,657 | ₩44,231 | +1.32% | 200 |
|---|
| 2025.11.21 | ₩43,229 | ₩43,557 | ₩43,163 | ₩43,503 | +0.63% | 1.2만 |
|---|
| 2025.11.20 | ₩44,819 | ₩45,032 | ₩43,299 | ₩43,299 | -3.39% | 3천 |
|---|
| 2025.11.19 | ₩44,204 | ₩44,204 | ₩44,033 | ₩44,033 | -0.39% | 400 |
|---|
| 2025.11.18 | ₩43,857 | ₩44,325 | ₩43,841 | ₩44,325 | +1.07% | 1.6천 |
|---|
| 2025.11.17 | ₩44,952 | ₩44,952 | ₩44,256 | ₩44,256 | -1.55% | 200 |
|---|
| 2025.11.14 | ₩43,523 | ₩44,926 | ₩41,760 | ₩44,840 | +3.03% | 6.7천 |
|---|
| 2025.11.13 | ₩45,433 | ₩45,433 | ₩44,614 | ₩44,614 | -1.80% | 1.4천 |
|---|
| 2025.11.12 | ₩46,361 | ₩46,361 | ₩45,521 | ₩45,521 | -1.81% | 6.8천 |
|---|
| 2025.11.11 | ₩45,927 | ₩46,408 | ₩45,669 | ₩46,408 | +1.05% | 1.4천 |
|---|
| 2025.11.10 | ₩45,353 | ₩46,034 | ₩45,353 | ₩45,892 | +1.19% | 4.9천 |
|---|
| 2025.11.07 | ₩43,590 | ₩44,935 | ₩43,590 | ₩44,935 | +3.09% | 700 |
|---|
| 2025.11.06 | ₩44,885 | ₩44,885 | ₩44,244 | ₩44,244 | -1.43% | 2.7천 |
|---|
| 2025.11.05 | ₩44,632 | ₩45,380 | ₩44,632 | ₩45,006 | +0.84% | 2.6천 |
|---|
| 2025.11.04 | ₩44,465 | ₩44,465 | ₩43,852 | ₩43,852 | -1.38% | 4.8천 |
|---|
| 2025.11.03 | ₩44,885 | ₩44,885 | ₩44,471 | ₩44,645 | -0.54% | 1.3천 |
|---|
| 2025.10.31 | ₩44,605 | ₩44,605 | ₩44,071 | ₩44,598 | -0.01% | 700 |
|---|
| 2025.10.30 | ₩43,911 | ₩44,391 | ₩43,887 | ₩43,887 | -0.05% | 3.8천 |
|---|
| 2025.10.29 | ₩44,739 | ₩44,739 | ₩44,184 | ₩44,184 | -1.24% | 1천 |
|---|
| 2025.10.28 | ₩44,151 | ₩44,151 | ₩43,697 | ₩43,697 | -1.03% | 800 |
|---|
| 2025.10.27 | ₩44,699 | ₩44,765 | ₩44,164 | ₩44,601 | -0.22% | 9.7천 |
|---|
| 2025.10.24 | ₩44,498 | ₩44,498 | ₩43,991 | ₩44,020 | -1.07% | 200 |
|---|
| 2025.10.23 | ₩43,310 | ₩43,376 | ₩43,247 | ₩43,247 | -0.14% | 800 |
|---|
| 2025.10.22 | ₩43,643 | ₩43,643 | ₩42,308 | ₩43,037 | -1.39% | 4.3천 |
|---|
| 2025.10.21 | ₩44,071 | ₩44,071 | ₩43,951 | ₩43,951 | -0.27% | 400 |
|---|
| 2025.10.20 | ₩45,006 | ₩45,019 | ₩44,831 | ₩44,831 | -0.39% | 800 |
|---|
| 2025.10.17 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩46,715 | ₩46,715 | ₩44,164 | ₩44,274 | -5.23% | 3.4천 |
|---|
| 2025.10.15 | ₩46,047 | ₩46,644 | ₩45,834 | ₩46,644 | +1.30% | 1.3천 |
|---|
| 2025.10.14 | ₩42,041 | ₩43,980 | ₩42,041 | ₩43,980 | +4.61% | 2.3천 |
|---|
| 2025.10.13 | ₩42,655 | ₩42,842 | ₩42,281 | ₩42,281 | -0.88% | 7.7천 |
|---|
| 2025.10.10 | ₩43,109 | ₩43,109 | ₩41,420 | ₩41,420 | -3.92% | 4.3천 |
|---|