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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,538 | ₩41,756 | ₩41,379 | ₩41,664 | +0.30% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩40,990 | ₩41,326 | ₩40,973 | ₩41,295 | +0.74% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩41,444 | ₩41,540 | ₩41,178 | ₩41,327 | -0.28% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩40,642 | ₩40,879 | ₩40,462 | ₩40,879 | +0.58% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩41,131 | ₩41,131 | ₩40,655 | ₩40,998 | -0.32% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩41,229 | ₩41,406 | ₩40,880 | ₩41,318 | +0.21% | 800 |
| 2026.08.24–2026.08.28 | ₩41,114 | ₩41,445 | ₩41,114 | ₩41,306 | +0.47% | 900 |
| 2026.08.17–2026.08.21 | ₩41,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,768 |
| ₩41,103 |
| ₩41,271 |
| -1.19% |
| 700 |
| 2026.08.10–2026.08.14 | ₩41,346 | ₩41,763 | ₩41,304 | ₩41,734 | +0.94% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,548 | ₩41,379 | ₩40,508 | ₩41,324 | +1.92% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,899 | ₩40,168 | ₩39,465 | ₩40,168 | +0.68% | 5.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,060 | ₩40,440 | ₩39,837 | ₩39,905 | -0.39% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,575 | ₩40,669 | ₩40,155 | ₩40,155 | -1.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,548 | ₩40,752 | ₩39,998 | ₩40,752 | +0.50% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,843 | ₩40,843 | ₩40,199 | ₩40,406 | -1.07% | 3.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,333 | ₩40,792 | ₩40,333 | ₩40,792 | +1.14% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,736 | ₩40,910 | ₩40,259 | ₩40,386 | -0.86% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,239 | ₩40,736 | ₩40,052 | ₩40,642 | +1.00% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,159 | ₩40,648 | ₩40,159 | ₩40,246 | +0.22% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,937 | ₩40,937 | ₩40,414 | ₩40,440 | -1.21% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,065 | ₩40,481 | ₩39,998 | ₩40,481 | +1.04% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,333 | ₩40,521 | ₩40,005 | ₩40,005 | -0.81% | 7.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,176 | ₩40,571 | ₩40,147 | ₩40,198 | +0.05% | 7천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,101 | ₩40,440 | ₩39,944 | ₩40,384 | +0.71% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,226 | ₩40,239 | ₩39,956 | ₩40,190 | -0.09% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,971 | ₩40,254 | ₩39,904 | ₩40,254 | +0.71% | 7.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,727 | ₩40,266 | ₩39,727 | ₩40,090 | +0.91% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩39,314 | ₩39,797 | ₩39,314 | ₩39,797 | +1.23% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩39,763 | ₩39,869 | ₩39,334 | ₩39,334 | -1.08% | 1.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,355 | ₩40,446 | ₩39,228 | ₩39,228 | -2.79% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩40,293 | ₩40,784 | ₩40,056 | ₩40,056 | -0.59% | 9.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,943 | ₩41,956 | ₩40,624 | ₩40,624 | -3.14% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,244 | ₩42,600 | ₩41,244 | ₩41,760 | +1.25% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,214 | ₩41,554 | ₩41,214 | ₩41,501 | +0.70% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,178 | ₩41,473 | ₩41,008 | ₩41,286 | +0.26% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,679 | ₩41,118 | ₩40,435 | ₩41,118 | +1.08% | 900 |
|---|
| 2026.01.26–2026.01.30 | ₩40,669 | ₩40,714 | ₩40,360 | ₩40,587 | -0.20% | 2.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,052 | ₩40,591 | ₩39,919 | ₩40,536 | +1.21% | 3.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,325 | ₩40,575 | ₩40,325 | ₩40,459 | +0.33% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,746 | ₩40,280 | ₩39,730 | ₩40,280 | +1.34% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩39,549 | ₩39,554 | ₩39,275 | ₩39,453 | -0.24% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,642 | ₩40,834 | ₩39,652 | ₩39,652 | -2.44% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩40,481 | ₩40,495 | ₩40,115 | ₩40,383 | -0.24% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,119 | ₩40,678 | ₩40,115 | ₩40,466 | +0.87% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩40,414 | ₩40,440 | ₩40,199 | ₩40,411 | -0.01% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩39,620 | ₩40,512 | ₩39,620 | ₩40,512 | +2.25% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩39,327 | ₩39,327 | ₩38,816 | ₩39,257 | -0.18% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,029 | ₩40,225 | ₩39,645 | ₩39,645 | -0.96% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,837 | ₩39,904 | ₩39,477 | ₩39,660 | -0.44% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,579 | ₩40,579 | ₩39,862 | ₩39,976 | -1.48% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩40,039 | ₩40,333 | ₩39,988 | ₩40,333 | +0.73% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,689 | ₩39,994 | ₩39,609 | ₩39,821 | +0.33% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 100 |
|---|