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 | ₩41,426 | ₩41,442 | ₩41,413 | ₩41,442 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,159 | ₩41,237 | ₩41,159 | ₩41,237 | +0.19% | 200 |
| 2026.10.07 | ₩41,346 | ₩41,393 | ₩41,253 | ₩41,393 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
| 2026.10.05 | ₩41,317 | ₩41,317 | ₩41,317 | ₩41,317 | 0.00% | 100 |
| 2026.10.02 | ₩41,079 | ₩41,106 | ₩40,999 | ₩41,075 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
| 2026.09.30 | ₩40,757 | ₩40,757 | ₩40,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,757 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,773 | ₩40,775 | ₩40,773 | ₩40,775 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,066 | ₩41,107 | ₩41,026 | ₩41,107 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩40,959 | ₩40,986 | ₩40,959 | ₩40,986 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,247 | ₩40,247 | ₩40,247 | ₩40,247 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,386 | ₩40,403 | ₩40,386 | ₩40,403 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,426 | ₩40,590 | ₩40,399 | ₩40,590 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,439 | ₩40,491 | ₩40,439 | ₩40,491 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,959 | ₩41,186 | ₩40,959 | ₩41,186 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,663 | ₩40,663 | ₩40,663 | ₩40,663 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,013 | ₩41,086 | ₩41,013 | ₩41,086 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,885 | ₩40,885 | ₩40,885 | ₩40,885 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,066 | ₩41,158 | ₩41,066 | ₩41,158 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,073 | ₩41,073 | ₩41,073 | ₩41,073 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,546 | ₩41,546 | ₩41,390 | ₩41,390 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,253 | ₩41,253 | ₩41,241 | ₩41,241 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,186 | ₩41,186 | ₩41,085 | ₩41,085 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,159 | ₩41,159 | ₩40,957 | ₩40,957 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,692 | ₩41,051 | ₩40,692 | ₩41,051 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,332 | ₩40,352 | ₩40,292 | ₩40,350 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,612 | ₩39,772 | ₩39,612 | ₩39,772 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,438 | ₩39,492 | ₩39,256 | ₩39,256 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,679 | ₩39,732 | ₩39,679 | ₩39,724 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,759 | ₩39,759 | ₩39,693 | ₩39,693 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,652 | ₩39,759 | ₩39,625 | ₩39,701 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,226 | ₩40,226 | ₩40,163 | ₩40,163 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,186 | ₩40,226 | ₩40,159 | ₩40,198 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,941 | ₩39,941 | ₩39,941 | ₩39,941 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,452 | ₩40,452 | ₩40,246 | ₩40,246 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,359 | ₩40,359 | ₩40,252 | ₩40,252 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,372 | ₩40,535 | ₩40,372 | ₩40,535 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,959 | ₩40,085 | ₩39,785 | ₩40,085 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,186 | ₩40,195 | ₩40,186 | ₩40,195 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,332 | ₩40,423 | ₩40,279 | ₩40,423 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,479 | ₩40,479 | ₩39,985 | ₩40,191 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,292 | ₩40,399 | ₩40,292 | ₩40,307 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,426 | ₩40,574 | ₩40,426 | ₩40,528 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,626 | ₩40,626 | ₩40,492 | ₩40,595 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,412 | ₩40,575 | ₩40,412 | ₩40,575 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,479 | ₩40,479 | ₩40,372 | ₩40,430 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,212 | ₩40,226 | ₩40,212 | ₩40,226 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,119 | ₩40,148 | ₩40,119 | ₩40,148 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,119 | ₩40,199 | ₩40,119 | ₩40,187 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,105 | ₩40,171 | ₩40,105 | ₩40,171 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,399 | ₩40,572 | ₩40,045 | ₩40,045 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,692 | ₩40,692 | ₩40,492 | ₩40,506 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,519 | ₩40,559 | ₩40,479 | ₩40,506 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,252 | ₩40,519 | ₩40,252 | ₩40,426 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,012 | ₩40,224 | ₩40,012 | ₩40,224 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,132 | ₩40,132 | ₩39,843 | ₩39,843 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,025 | ₩40,064 | ₩39,839 | ₩40,064 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,025 | ₩40,025 | ₩39,887 | ₩39,887 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,212 | ₩40,212 | ₩40,032 | ₩40,032 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,332 | ₩40,432 | ₩40,332 | ₩40,432 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,239 | ₩40,239 | ₩40,214 | ₩40,214 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,012 | ₩40,252 | ₩40,012 | ₩40,240 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩39,945 | ₩40,039 | ₩39,945 | ₩40,039 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,199 | ₩40,226 | ₩40,199 | ₩40,226 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,266 | ₩40,426 | ₩40,266 | ₩40,419 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,306 | ₩40,346 | ₩40,279 | ₩40,346 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,719 | ₩40,719 | ₩40,359 | ₩40,359 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,852 | ₩40,080 | ₩39,840 | ₩40,080 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,892 | ₩40,039 | ₩39,892 | ₩40,023 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,852 | ₩39,852 | ₩39,832 | ₩39,832 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,852 | ₩39,927 | ₩39,785 | ₩39,927 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,852 | ₩39,852 | ₩39,792 | ₩39,792 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,306 | ₩40,306 | ₩40,256 | ₩40,256 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,119 | ₩40,121 | ₩40,065 | ₩40,121 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,105 | ₩40,105 | ₩39,933 | ₩39,933 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,132 | ₩40,206 | ₩40,132 | ₩40,206 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,759 | ₩39,915 | ₩39,732 | ₩39,915 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,025 | ₩40,025 | ₩40,024 | ₩40,024 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,825 | ₩39,825 | ₩39,744 | ₩39,744 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,959 | ₩40,040 | ₩39,945 | ₩40,040 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,692 | ₩39,836 | ₩39,692 | ₩39,836 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,719 | ₩39,799 | ₩39,719 | ₩39,799 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩39,972 | ₩39,987 | ₩39,972 | ₩39,987 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,759 | ₩39,945 | ₩39,759 | ₩39,945 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,839 | ₩39,899 | ₩39,839 | ₩39,877 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,981 | ₩39,981 | ₩39,981 | ₩39,981 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,585 | ₩39,585 | ₩39,585 | ₩39,585 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,458 | ₩39,458 | ₩39,457 | ₩39,457 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,268 | ₩39,446 | ₩39,268 | ₩39,446 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,212 | ₩39,212 | ₩39,125 | ₩39,125 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,458 | ₩39,458 | ₩39,426 | ₩39,426 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,552 | ₩39,552 | ₩39,378 | ₩39,378 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,278 | ₩39,278 | ₩39,019 | ₩39,019 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,231 | ₩40,231 | ₩40,231 | ₩40,231 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,985 | ₩39,985 | ₩39,843 | ₩39,843 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,927 | ₩39,927 | ₩39,927 | ₩39,927 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,079 | ₩40,567 | ₩40,065 | ₩40,567 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,946 | ₩40,946 | ₩40,854 | ₩40,854 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,240 | ₩41,308 | ₩41,240 | ₩41,308 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,720 | ₩41,733 | ₩41,577 | ₩41,577 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,374 | ₩42,374 | ₩41,436 | ₩41,436 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,466 | ₩41,613 | ₩41,426 | ₩41,426 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,266 | ₩41,358 | ₩41,266 | ₩41,358 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,333 | ₩41,333 | ₩41,281 | ₩41,281 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,066 | ₩41,109 | ₩41,066 | ₩41,109 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,186 | ₩41,186 | ₩41,137 | ₩41,137 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,253 | ₩41,253 | ₩41,066 | ₩41,066 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,093 | ₩41,186 | ₩41,045 | ₩41,045 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩40,959 | ₩41,039 | ₩40,959 | ₩41,005 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,706 | ₩40,706 | ₩40,563 | ₩40,563 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,463 | ₩40,463 | ₩40,463 | ₩40,463 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,306 | ₩40,371 | ₩40,145 | ₩40,371 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,407 | ₩40,416 | ₩40,407 | ₩40,416 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,452 | ₩40,452 | ₩40,423 | ₩40,423 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,252 | ₩40,320 | ₩40,252 | ₩40,320 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,375 | ₩40,375 | ₩40,375 | ₩40,375 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,145 | ₩40,192 | ₩40,145 | ₩40,192 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,839 | ₩39,839 | ₩39,707 | ₩39,707 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,226 | ₩40,244 | ₩40,226 | ₩40,244 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,359 | ₩40,359 | ₩40,310 | ₩40,310 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,210 | ₩40,210 | ₩40,210 | ₩40,210 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,139 | ₩40,139 | ₩40,139 | ₩40,139 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,111 | ₩40,121 | ₩40,111 | ₩40,121 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,839 | ₩39,839 | ₩39,815 | ₩39,815 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,534 | ₩39,573 | ₩39,534 | ₩39,573 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,252 | ₩39,318 | ₩39,238 | ₩39,244 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,305 | ₩39,332 | ₩39,066 | ₩39,066 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,305 | ₩39,344 | ₩39,265 | ₩39,332 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,441 | ₩39,441 | ₩39,441 | ₩39,441 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,472 | ₩40,472 | ₩40,472 | ₩40,472 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,426 | ₩40,426 | ₩40,423 | ₩40,423 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,266 | ₩40,280 | ₩40,226 | ₩40,280 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,985 | ₩39,985 | ₩39,985 | ₩39,985 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,199 | ₩40,226 | ₩40,092 | ₩40,226 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,958 | ₩38,958 | ₩38,610 | ₩38,610 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩38,978 | ₩39,022 | ₩38,874 | ₩39,022 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,066 | ₩39,066 | ₩39,066 | ₩39,066 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,665 | ₩39,665 | ₩39,434 | ₩39,434 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,438 | ₩39,449 | ₩39,438 | ₩39,449 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,625 | ₩39,625 | ₩39,536 | ₩39,536 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,425 | ₩39,438 | ₩39,368 | ₩39,368 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,625 | ₩39,692 | ₩39,625 | ₩39,685 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,250 | ₩40,250 | ₩40,202 | ₩40,202 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,119 | ₩40,119 | ₩40,119 | ₩40,119 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,919 | ₩39,948 | ₩39,865 | ₩39,948 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,827 | ₩39,961 | ₩39,827 | ₩39,961 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,449 | ₩39,609 | ₩39,449 | ₩39,609 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,772 | ₩39,781 | ₩39,772 | ₩39,781 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,398 | ₩39,685 | ₩39,398 | ₩39,685 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|