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 | ₩41,481 | ₩41,497 | ₩41,467 | ₩41,497 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,213 | ₩41,291 | ₩41,213 | ₩41,291 | +0.19% | 200 |
| 2026.10.07 | ₩41,400 | ₩41,447 | ₩41,307 | ₩41,447 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
| 2026.10.05 | ₩41,371 | ₩41,371 | ₩41,371 | ₩41,371 | 0.00% | 100 |
| 2026.10.02 | ₩41,133 | ₩41,160 | ₩41,053 | ₩41,129 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,878 | ₩40,878 | ₩40,878 | ₩40,878 | 0.00% | 100 |
| 2026.09.30 | ₩40,810 | ₩40,810 | ₩40,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,810 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,826 | ₩40,829 | ₩40,826 | ₩40,829 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,120 | ₩41,161 | ₩41,080 | ₩41,161 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,013 | ₩41,040 | ₩41,013 | ₩41,040 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,070 | ₩41,070 | ₩41,070 | ₩41,070 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,278 | ₩41,278 | ₩41,278 | ₩41,278 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,439 | ₩40,456 | ₩40,439 | ₩40,456 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,479 | ₩40,643 | ₩40,452 | ₩40,643 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,492 | ₩40,544 | ₩40,492 | ₩40,544 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,966 | ₩40,966 | ₩40,966 | ₩40,966 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,013 | ₩41,240 | ₩41,013 | ₩41,240 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,893 | ₩40,893 | ₩40,893 | ₩40,893 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,066 | ₩41,140 | ₩41,066 | ₩41,140 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,949 | ₩40,949 | ₩40,949 | ₩40,949 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,120 | ₩41,212 | ₩41,120 | ₩41,212 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,601 | ₩41,601 | ₩41,445 | ₩41,445 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,307 | ₩41,307 | ₩41,295 | ₩41,295 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,240 | ₩41,240 | ₩41,139 | ₩41,139 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,180 | ₩41,180 | ₩41,180 | ₩41,180 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,213 | ₩41,213 | ₩41,010 | ₩41,010 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,746 | ₩41,105 | ₩40,746 | ₩41,105 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,385 | ₩40,405 | ₩40,345 | ₩40,403 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,664 | ₩39,824 | ₩39,664 | ₩39,824 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,490 | ₩39,544 | ₩39,307 | ₩39,307 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,731 | ₩39,784 | ₩39,731 | ₩39,776 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,811 | ₩39,811 | ₩39,745 | ₩39,745 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,704 | ₩39,811 | ₩39,677 | ₩39,753 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,278 | ₩40,278 | ₩40,216 | ₩40,216 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,238 | ₩40,278 | ₩40,211 | ₩40,250 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,994 | ₩39,994 | ₩39,994 | ₩39,994 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,505 | ₩40,505 | ₩40,298 | ₩40,298 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,471 | ₩40,471 | ₩40,471 | ₩40,471 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,412 | ₩40,412 | ₩40,305 | ₩40,305 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,425 | ₩40,588 | ₩40,425 | ₩40,588 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,421 | ₩40,421 | ₩40,421 | ₩40,421 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,011 | ₩40,138 | ₩39,837 | ₩40,138 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,238 | ₩40,248 | ₩40,238 | ₩40,248 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,385 | ₩40,476 | ₩40,332 | ₩40,476 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,532 | ₩40,532 | ₩40,038 | ₩40,244 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,345 | ₩40,452 | ₩40,345 | ₩40,360 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,479 | ₩40,627 | ₩40,479 | ₩40,582 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,679 | ₩40,679 | ₩40,545 | ₩40,648 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,465 | ₩40,628 | ₩40,465 | ₩40,628 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,532 | ₩40,532 | ₩40,425 | ₩40,483 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,265 | ₩40,278 | ₩40,265 | ₩40,278 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,171 | ₩40,201 | ₩40,171 | ₩40,201 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,171 | ₩40,252 | ₩40,171 | ₩40,240 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,158 | ₩40,224 | ₩40,158 | ₩40,224 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,452 | ₩40,626 | ₩40,098 | ₩40,098 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,746 | ₩40,746 | ₩40,545 | ₩40,559 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,572 | ₩40,612 | ₩40,532 | ₩40,559 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,305 | ₩40,572 | ₩40,305 | ₩40,479 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,065 | ₩40,277 | ₩40,065 | ₩40,277 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,185 | ₩40,185 | ₩39,895 | ₩39,895 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,078 | ₩40,117 | ₩39,891 | ₩40,117 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,078 | ₩40,078 | ₩39,939 | ₩39,939 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,265 | ₩40,265 | ₩40,085 | ₩40,085 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,385 | ₩40,485 | ₩40,385 | ₩40,485 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,292 | ₩40,292 | ₩40,266 | ₩40,266 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,065 | ₩40,305 | ₩40,065 | ₩40,293 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩39,998 | ₩40,091 | ₩39,998 | ₩40,091 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,252 | ₩40,278 | ₩40,252 | ₩40,278 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,318 | ₩40,479 | ₩40,318 | ₩40,472 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,358 | ₩40,399 | ₩40,332 | ₩40,399 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,773 | ₩40,773 | ₩40,412 | ₩40,412 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,904 | ₩40,133 | ₩39,892 | ₩40,133 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,944 | ₩40,091 | ₩39,944 | ₩40,075 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,904 | ₩39,904 | ₩39,884 | ₩39,884 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,904 | ₩39,979 | ₩39,837 | ₩39,979 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,904 | ₩39,904 | ₩39,844 | ₩39,844 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,358 | ₩40,358 | ₩40,309 | ₩40,309 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,252 | ₩40,252 | ₩40,252 | ₩40,252 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,171 | ₩40,174 | ₩40,118 | ₩40,174 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,158 | ₩40,158 | ₩39,986 | ₩39,986 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,185 | ₩40,258 | ₩40,185 | ₩40,258 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,811 | ₩39,967 | ₩39,784 | ₩39,967 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,078 | ₩40,078 | ₩40,077 | ₩40,077 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,878 | ₩39,878 | ₩39,796 | ₩39,796 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,011 | ₩40,093 | ₩39,998 | ₩40,093 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,744 | ₩39,888 | ₩39,744 | ₩39,888 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,771 | ₩39,851 | ₩39,771 | ₩39,851 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,024 | ₩40,039 | ₩40,024 | ₩40,039 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,811 | ₩39,998 | ₩39,811 | ₩39,998 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,891 | ₩39,951 | ₩39,891 | ₩39,930 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,510 | ₩39,510 | ₩39,509 | ₩39,509 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,319 | ₩39,498 | ₩39,319 | ₩39,498 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,156 | ₩39,156 | ₩39,156 | ₩39,156 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,263 | ₩39,263 | ₩39,176 | ₩39,176 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,510 | ₩39,510 | ₩39,478 | ₩39,478 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,604 | ₩39,604 | ₩39,430 | ₩39,430 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,330 | ₩39,330 | ₩39,071 | ₩39,071 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,038 | ₩40,038 | ₩39,895 | ₩39,895 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,131 | ₩40,620 | ₩40,118 | ₩40,620 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,000 | ₩41,000 | ₩40,908 | ₩40,908 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,294 | ₩41,362 | ₩41,294 | ₩41,362 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,775 | ₩41,788 | ₩41,632 | ₩41,632 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,429 | ₩42,429 | ₩41,490 | ₩41,490 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,521 | ₩41,668 | ₩41,481 | ₩41,481 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,320 | ₩41,412 | ₩41,320 | ₩41,412 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,387 | ₩41,387 | ₩41,335 | ₩41,335 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,120 | ₩41,163 | ₩41,120 | ₩41,163 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,240 | ₩41,240 | ₩41,191 | ₩41,191 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,307 | ₩41,307 | ₩41,120 | ₩41,120 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,843 | ₩40,843 | ₩40,843 | ₩40,843 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,147 | ₩41,240 | ₩41,099 | ₩41,099 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,013 | ₩41,093 | ₩41,013 | ₩41,058 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,759 | ₩40,759 | ₩40,616 | ₩40,616 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,516 | ₩40,516 | ₩40,516 | ₩40,516 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,358 | ₩40,424 | ₩40,198 | ₩40,424 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,460 | ₩40,469 | ₩40,460 | ₩40,469 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,505 | ₩40,505 | ₩40,476 | ₩40,476 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,305 | ₩40,373 | ₩40,305 | ₩40,373 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,198 | ₩40,245 | ₩40,198 | ₩40,245 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,891 | ₩39,891 | ₩39,759 | ₩39,759 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,278 | ₩40,297 | ₩40,278 | ₩40,297 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,412 | ₩40,412 | ₩40,362 | ₩40,362 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,191 | ₩40,191 | ₩40,191 | ₩40,191 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,163 | ₩40,174 | ₩40,163 | ₩40,174 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,118 | ₩40,118 | ₩40,118 | ₩40,118 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,891 | ₩39,891 | ₩39,867 | ₩39,867 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,586 | ₩39,625 | ₩39,586 | ₩39,625 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,303 | ₩39,370 | ₩39,290 | ₩39,295 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,356 | ₩39,383 | ₩39,117 | ₩39,117 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,356 | ₩39,395 | ₩39,316 | ₩39,383 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,479 | ₩40,479 | ₩40,476 | ₩40,476 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,139 | ₩40,139 | ₩40,139 | ₩40,139 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,179 | ₩40,179 | ₩40,179 | ₩40,179 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,318 | ₩40,333 | ₩40,278 | ₩40,333 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,304 | ₩40,304 | ₩40,304 | ₩40,304 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,252 | ₩40,278 | ₩40,145 | ₩40,278 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,009 | ₩39,009 | ₩38,660 | ₩38,660 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,029 | ₩39,073 | ₩38,925 | ₩39,073 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,117 | ₩39,117 | ₩39,117 | ₩39,117 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,717 | ₩39,717 | ₩39,486 | ₩39,486 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,490 | ₩39,501 | ₩39,490 | ₩39,501 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,677 | ₩39,677 | ₩39,588 | ₩39,588 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,477 | ₩39,490 | ₩39,419 | ₩39,419 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,677 | ₩39,744 | ₩39,677 | ₩39,737 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,023 | ₩40,023 | ₩40,023 | ₩40,023 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,302 | ₩40,302 | ₩40,254 | ₩40,254 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,416 | ₩40,416 | ₩40,416 | ₩40,416 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,971 | ₩40,000 | ₩39,918 | ₩40,000 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,879 | ₩40,014 | ₩39,879 | ₩40,014 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,501 | ₩39,661 | ₩39,501 | ₩39,661 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,538 | ₩39,538 | ₩39,538 | ₩39,538 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,824 | ₩39,833 | ₩39,824 | ₩39,833 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,450 | ₩39,737 | ₩39,450 | ₩39,737 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|