시장 데이터를 불러오는 중
전체 종목
Beacon Unified Catalyst ETF 과거 주가
Beacon Unified Catalyst ETF · BSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beacon Unified Catalyst ETF · BSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,635 | ₩41,651 | ₩41,622 | ₩41,651 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,367 | ₩41,445 | ₩41,367 | ₩41,445 | +0.19% | 200 |
| 2026.10.07 | ₩41,554 | ₩41,601 | ₩41,461 | ₩41,601 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
| 2026.10.05 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
| 2026.10.02 | ₩41,286 | ₩41,313 | ₩41,206 | ₩41,282 | -0.01% | 1.5천 |
| 2026.10.01 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
| 2026.09.30 | ₩40,962 | ₩40,962 | ₩40,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,962 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,978 | ₩40,981 | ₩40,978 | ₩40,981 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,273 | ₩41,314 | ₩41,233 | ₩41,314 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,166 | ₩41,192 | ₩41,166 | ₩41,192 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,431 | ₩41,431 | ₩41,431 | ₩41,431 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,450 | ₩40,450 | ₩40,450 | ₩40,450 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,589 | ₩40,606 | ₩40,589 | ₩40,606 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,629 | ₩40,794 | ₩40,602 | ₩40,794 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,643 | ₩40,695 | ₩40,643 | ₩40,695 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,305 | ₩41,305 | ₩41,305 | ₩41,305 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,166 | ₩41,394 | ₩41,166 | ₩41,394 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,219 | ₩41,293 | ₩41,219 | ₩41,293 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,195 | ₩41,195 | ₩41,195 | ₩41,195 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,091 | ₩41,091 | ₩41,091 | ₩41,091 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,273 | ₩41,365 | ₩41,273 | ₩41,365 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,756 | ₩41,756 | ₩41,599 | ₩41,599 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,461 | ₩41,461 | ₩41,449 | ₩41,449 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,394 | ₩41,394 | ₩41,292 | ₩41,292 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,367 | ₩41,367 | ₩41,163 | ₩41,163 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,897 | ₩41,258 | ₩40,897 | ₩41,258 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,535 | ₩40,556 | ₩40,495 | ₩40,553 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,811 | ₩39,972 | ₩39,811 | ₩39,972 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,637 | ₩39,691 | ₩39,453 | ₩39,453 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,878 | ₩39,932 | ₩39,878 | ₩39,924 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,959 | ₩39,959 | ₩39,893 | ₩39,893 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,852 | ₩39,959 | ₩39,825 | ₩39,901 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,428 | ₩40,428 | ₩40,365 | ₩40,365 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,388 | ₩40,428 | ₩40,361 | ₩40,400 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,143 | ₩40,143 | ₩40,143 | ₩40,143 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,656 | ₩40,656 | ₩40,448 | ₩40,448 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,625 | ₩40,625 | ₩40,625 | ₩40,625 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,562 | ₩40,562 | ₩40,455 | ₩40,455 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,576 | ₩40,739 | ₩40,576 | ₩40,739 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,160 | ₩40,287 | ₩39,986 | ₩40,287 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,388 | ₩40,397 | ₩40,388 | ₩40,397 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,535 | ₩40,627 | ₩40,482 | ₩40,627 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,683 | ₩40,683 | ₩40,187 | ₩40,393 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,495 | ₩40,602 | ₩40,495 | ₩40,510 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,629 | ₩40,778 | ₩40,629 | ₩40,733 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,830 | ₩40,830 | ₩40,696 | ₩40,800 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,616 | ₩40,779 | ₩40,616 | ₩40,779 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,683 | ₩40,683 | ₩40,576 | ₩40,633 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,415 | ₩40,428 | ₩40,415 | ₩40,428 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,321 | ₩40,350 | ₩40,321 | ₩40,350 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,321 | ₩40,401 | ₩40,321 | ₩40,389 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,307 | ₩40,373 | ₩40,307 | ₩40,373 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,602 | ₩40,777 | ₩40,247 | ₩40,247 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,897 | ₩40,897 | ₩40,696 | ₩40,710 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,723 | ₩40,763 | ₩40,683 | ₩40,710 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,455 | ₩40,723 | ₩40,455 | ₩40,629 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,214 | ₩40,427 | ₩40,214 | ₩40,427 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,334 | ₩40,334 | ₩40,043 | ₩40,043 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,227 | ₩40,266 | ₩40,039 | ₩40,266 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,227 | ₩40,227 | ₩40,088 | ₩40,088 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,415 | ₩40,415 | ₩40,234 | ₩40,234 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,535 | ₩40,636 | ₩40,535 | ₩40,636 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,442 | ₩40,442 | ₩40,416 | ₩40,416 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,214 | ₩40,455 | ₩40,214 | ₩40,443 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩40,147 | ₩40,240 | ₩40,147 | ₩40,240 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,401 | ₩40,428 | ₩40,401 | ₩40,428 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,468 | ₩40,629 | ₩40,468 | ₩40,623 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,509 | ₩40,549 | ₩40,482 | ₩40,549 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,924 | ₩40,924 | ₩40,562 | ₩40,562 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,053 | ₩40,282 | ₩40,041 | ₩40,282 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩40,093 | ₩40,240 | ₩40,093 | ₩40,224 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩40,053 | ₩40,053 | ₩40,033 | ₩40,033 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩40,053 | ₩40,128 | ₩39,986 | ₩40,128 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩40,053 | ₩40,053 | ₩39,992 | ₩39,992 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,509 | ₩40,509 | ₩40,459 | ₩40,459 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,321 | ₩40,324 | ₩40,267 | ₩40,324 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,307 | ₩40,307 | ₩40,134 | ₩40,134 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,334 | ₩40,408 | ₩40,334 | ₩40,408 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,959 | ₩40,116 | ₩39,932 | ₩40,116 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,177 | ₩40,177 | ₩40,177 | ₩40,177 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,227 | ₩40,227 | ₩40,226 | ₩40,226 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,026 | ₩40,026 | ₩39,944 | ₩39,944 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,160 | ₩40,242 | ₩40,147 | ₩40,242 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,892 | ₩40,037 | ₩39,892 | ₩40,037 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,919 | ₩39,999 | ₩39,919 | ₩39,999 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,173 | ₩40,188 | ₩40,173 | ₩40,188 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,959 | ₩40,147 | ₩39,959 | ₩40,147 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩40,039 | ₩40,100 | ₩40,039 | ₩40,078 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,657 | ₩39,657 | ₩39,656 | ₩39,656 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,465 | ₩39,645 | ₩39,465 | ₩39,645 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,409 | ₩39,409 | ₩39,322 | ₩39,322 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,657 | ₩39,657 | ₩39,625 | ₩39,625 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,751 | ₩39,751 | ₩39,577 | ₩39,577 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,476 | ₩39,476 | ₩39,216 | ₩39,216 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,433 | ₩40,433 | ₩40,433 | ₩40,433 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,187 | ₩40,187 | ₩40,043 | ₩40,043 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,281 | ₩40,771 | ₩40,267 | ₩40,771 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,152 | ₩41,152 | ₩41,060 | ₩41,060 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,447 | ₩41,516 | ₩41,447 | ₩41,516 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,314 | ₩41,314 | ₩41,314 | ₩41,314 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,930 | ₩41,943 | ₩41,786 | ₩41,786 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,587 | ₩42,587 | ₩41,644 | ₩41,644 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,675 | ₩41,823 | ₩41,635 | ₩41,635 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,474 | ₩41,567 | ₩41,474 | ₩41,567 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,541 | ₩41,541 | ₩41,489 | ₩41,489 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,273 | ₩41,316 | ₩41,273 | ₩41,316 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,394 | ₩41,394 | ₩41,344 | ₩41,344 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,461 | ₩41,461 | ₩41,273 | ₩41,273 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,300 | ₩41,394 | ₩41,251 | ₩41,251 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,166 | ₩41,246 | ₩41,166 | ₩41,211 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,423 | ₩40,423 | ₩40,423 | ₩40,423 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,911 | ₩40,911 | ₩40,767 | ₩40,767 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,509 | ₩40,574 | ₩40,348 | ₩40,574 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,610 | ₩40,620 | ₩40,610 | ₩40,620 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,656 | ₩40,656 | ₩40,627 | ₩40,627 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,455 | ₩40,523 | ₩40,455 | ₩40,523 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,578 | ₩40,578 | ₩40,578 | ₩40,578 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,348 | ₩40,395 | ₩40,348 | ₩40,395 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩40,039 | ₩40,039 | ₩39,907 | ₩39,907 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,428 | ₩40,447 | ₩40,428 | ₩40,447 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,562 | ₩40,562 | ₩40,513 | ₩40,513 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,313 | ₩40,324 | ₩40,313 | ₩40,324 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,039 | ₩40,039 | ₩40,015 | ₩40,015 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,734 | ₩39,772 | ₩39,734 | ₩39,772 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,449 | ₩39,516 | ₩39,436 | ₩39,441 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,503 | ₩39,530 | ₩39,263 | ₩39,263 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,503 | ₩39,542 | ₩39,463 | ₩39,530 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,629 | ₩40,629 | ₩40,627 | ₩40,627 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,289 | ₩40,289 | ₩40,289 | ₩40,289 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,468 | ₩40,483 | ₩40,428 | ₩40,483 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,451 | ₩40,451 | ₩40,451 | ₩40,451 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,419 | ₩40,419 | ₩40,419 | ₩40,419 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,401 | ₩40,428 | ₩40,294 | ₩40,428 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,154 | ₩39,154 | ₩38,804 | ₩38,804 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,174 | ₩39,219 | ₩39,070 | ₩39,219 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,865 | ₩39,865 | ₩39,633 | ₩39,633 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,016 | ₩40,016 | ₩40,016 | ₩40,016 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,637 | ₩39,648 | ₩39,637 | ₩39,648 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,465 | ₩39,465 | ₩39,465 | ₩39,465 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,825 | ₩39,825 | ₩39,735 | ₩39,735 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,624 | ₩39,637 | ₩39,566 | ₩39,566 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,825 | ₩39,892 | ₩39,825 | ₩39,885 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,452 | ₩40,452 | ₩40,404 | ₩40,404 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,120 | ₩40,149 | ₩40,066 | ₩40,149 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩40,027 | ₩40,163 | ₩40,027 | ₩40,163 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,648 | ₩39,809 | ₩39,648 | ₩39,809 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,972 | ₩39,982 | ₩39,972 | ₩39,982 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,597 | ₩39,885 | ₩39,597 | ₩39,885 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,677 | ₩39,677 | ₩39,677 | ₩39,677 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,212 | ₩39,212 | ₩39,212 | ₩39,212 | 0.00% | 100 |
|---|