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 | ₩41,485 | ₩41,501 | ₩41,472 | ₩41,501 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,218 | ₩41,296 | ₩41,218 | ₩41,296 | +0.19% | 200 |
| 2026.10.07 | ₩41,405 | ₩41,452 | ₩41,312 | ₩41,452 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,594 | ₩41,594 | ₩41,594 | ₩41,594 | 0.00% | 100 |
| 2026.10.05 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
| 2026.10.02 | ₩41,138 | ₩41,165 | ₩41,058 | ₩41,134 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 100 |
| 2026.09.30 | ₩40,815 | ₩40,815 | ₩40,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,815 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,831 | ₩40,833 | ₩40,831 | ₩40,833 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,125 | ₩41,166 | ₩41,084 | ₩41,166 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,018 | ₩41,044 | ₩41,018 | ₩41,044 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,075 | ₩41,075 | ₩41,075 | ₩41,075 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,304 | ₩40,304 | ₩40,304 | ₩40,304 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,443 | ₩40,461 | ₩40,443 | ₩40,461 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,483 | ₩40,648 | ₩40,457 | ₩40,648 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,497 | ₩40,549 | ₩40,497 | ₩40,549 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,971 | ₩40,971 | ₩40,971 | ₩40,971 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,018 | ₩41,245 | ₩41,018 | ₩41,245 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,071 | ₩41,145 | ₩41,071 | ₩41,145 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,047 | ₩41,047 | ₩41,047 | ₩41,047 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,125 | ₩41,217 | ₩41,125 | ₩41,217 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,606 | ₩41,606 | ₩41,449 | ₩41,449 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,571 | ₩41,571 | ₩41,571 | ₩41,571 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,312 | ₩41,312 | ₩41,300 | ₩41,300 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,245 | ₩41,245 | ₩41,143 | ₩41,143 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,865 | ₩40,865 | ₩40,865 | ₩40,865 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,218 | ₩41,218 | ₩41,015 | ₩41,015 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,750 | ₩41,110 | ₩40,750 | ₩41,110 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,390 | ₩40,410 | ₩40,350 | ₩40,407 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,668 | ₩39,829 | ₩39,668 | ₩39,829 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,495 | ₩39,548 | ₩39,311 | ₩39,311 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,735 | ₩39,788 | ₩39,735 | ₩39,780 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,815 | ₩39,815 | ₩39,750 | ₩39,750 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,708 | ₩39,815 | ₩39,682 | ₩39,758 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,283 | ₩40,283 | ₩40,220 | ₩40,220 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,243 | ₩40,283 | ₩40,216 | ₩40,255 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,510 | ₩40,510 | ₩40,303 | ₩40,303 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,416 | ₩40,416 | ₩40,310 | ₩40,310 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,430 | ₩40,593 | ₩40,430 | ₩40,593 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,016 | ₩40,143 | ₩39,842 | ₩40,143 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,243 | ₩40,252 | ₩40,243 | ₩40,252 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,390 | ₩40,481 | ₩40,336 | ₩40,481 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,537 | ₩40,537 | ₩40,042 | ₩40,248 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,350 | ₩40,457 | ₩40,350 | ₩40,364 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,483 | ₩40,632 | ₩40,483 | ₩40,586 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,684 | ₩40,684 | ₩40,550 | ₩40,653 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,470 | ₩40,633 | ₩40,470 | ₩40,633 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,537 | ₩40,537 | ₩40,430 | ₩40,487 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,269 | ₩40,283 | ₩40,269 | ₩40,283 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,176 | ₩40,205 | ₩40,176 | ₩40,205 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,176 | ₩40,256 | ₩40,176 | ₩40,244 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,163 | ₩40,228 | ₩40,163 | ₩40,228 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,457 | ₩40,630 | ₩40,102 | ₩40,102 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,750 | ₩40,750 | ₩40,550 | ₩40,563 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,577 | ₩40,617 | ₩40,537 | ₩40,563 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,310 | ₩40,577 | ₩40,310 | ₩40,483 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,069 | ₩40,281 | ₩40,069 | ₩40,281 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,189 | ₩40,189 | ₩39,899 | ₩39,899 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,082 | ₩40,121 | ₩39,895 | ₩40,121 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,082 | ₩40,082 | ₩39,943 | ₩39,943 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,269 | ₩40,269 | ₩40,089 | ₩40,089 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,390 | ₩40,490 | ₩40,390 | ₩40,490 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,296 | ₩40,296 | ₩40,271 | ₩40,271 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,069 | ₩40,310 | ₩40,069 | ₩40,298 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩40,002 | ₩40,096 | ₩40,002 | ₩40,096 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,256 | ₩40,283 | ₩40,256 | ₩40,283 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,323 | ₩40,483 | ₩40,323 | ₩40,477 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,363 | ₩40,403 | ₩40,336 | ₩40,403 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,777 | ₩40,777 | ₩40,416 | ₩40,416 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,323 | ₩40,323 | ₩40,323 | ₩40,323 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,909 | ₩40,137 | ₩39,897 | ₩40,137 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,949 | ₩40,096 | ₩39,949 | ₩40,080 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,909 | ₩39,909 | ₩39,889 | ₩39,889 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,909 | ₩39,984 | ₩39,842 | ₩39,984 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,909 | ₩39,909 | ₩39,849 | ₩39,849 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,363 | ₩40,363 | ₩40,314 | ₩40,314 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,176 | ₩40,179 | ₩40,122 | ₩40,179 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,041 | ₩40,041 | ₩40,041 | ₩40,041 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,163 | ₩40,163 | ₩39,990 | ₩39,990 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,189 | ₩40,263 | ₩40,189 | ₩40,263 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,815 | ₩39,972 | ₩39,788 | ₩39,972 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,082 | ₩40,082 | ₩40,081 | ₩40,081 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,882 | ₩39,882 | ₩39,800 | ₩39,800 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,016 | ₩40,097 | ₩40,002 | ₩40,097 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,748 | ₩39,893 | ₩39,748 | ₩39,893 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,775 | ₩39,855 | ₩39,775 | ₩39,855 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,029 | ₩40,044 | ₩40,029 | ₩40,044 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,815 | ₩40,002 | ₩39,815 | ₩40,002 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,895 | ₩39,955 | ₩39,895 | ₩39,934 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,623 | ₩39,623 | ₩39,623 | ₩39,623 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,641 | ₩39,641 | ₩39,641 | ₩39,641 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,515 | ₩39,515 | ₩39,513 | ₩39,513 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,324 | ₩39,503 | ₩39,324 | ₩39,503 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,267 | ₩39,267 | ₩39,181 | ₩39,181 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,515 | ₩39,515 | ₩39,483 | ₩39,483 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,608 | ₩39,608 | ₩39,434 | ₩39,434 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,334 | ₩39,334 | ₩39,075 | ₩39,075 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,288 | ₩40,288 | ₩40,288 | ₩40,288 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,197 | ₩40,197 | ₩40,197 | ₩40,197 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,042 | ₩40,042 | ₩39,899 | ₩39,899 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,463 | ₩40,463 | ₩40,463 | ₩40,463 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,136 | ₩40,625 | ₩40,122 | ₩40,625 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,466 | ₩40,466 | ₩40,466 | ₩40,466 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,004 | ₩41,004 | ₩40,912 | ₩40,912 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,298 | ₩41,366 | ₩41,298 | ₩41,366 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,779 | ₩41,793 | ₩41,636 | ₩41,636 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,434 | ₩42,434 | ₩41,495 | ₩41,495 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,525 | ₩41,672 | ₩41,485 | ₩41,485 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,325 | ₩41,417 | ₩41,325 | ₩41,417 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,083 | ₩41,083 | ₩41,083 | ₩41,083 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,392 | ₩41,392 | ₩41,340 | ₩41,340 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,125 | ₩41,167 | ₩41,125 | ₩41,167 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,245 | ₩41,245 | ₩41,195 | ₩41,195 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,312 | ₩41,312 | ₩41,125 | ₩41,125 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,270 | ₩41,270 | ₩41,270 | ₩41,270 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,151 | ₩41,245 | ₩41,103 | ₩41,103 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,018 | ₩41,098 | ₩41,018 | ₩41,063 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,764 | ₩40,764 | ₩40,621 | ₩40,621 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,363 | ₩40,428 | ₩40,203 | ₩40,428 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,465 | ₩40,474 | ₩40,465 | ₩40,474 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,510 | ₩40,510 | ₩40,481 | ₩40,481 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,310 | ₩40,378 | ₩40,310 | ₩40,378 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,432 | ₩40,432 | ₩40,432 | ₩40,432 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,203 | ₩40,249 | ₩40,203 | ₩40,249 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,895 | ₩39,895 | ₩39,763 | ₩39,763 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,283 | ₩40,302 | ₩40,283 | ₩40,302 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,416 | ₩40,416 | ₩40,367 | ₩40,367 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,168 | ₩40,179 | ₩40,168 | ₩40,179 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,575 | ₩39,575 | ₩39,575 | ₩39,575 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,895 | ₩39,895 | ₩39,871 | ₩39,871 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,591 | ₩39,629 | ₩39,591 | ₩39,629 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,307 | ₩39,374 | ₩39,294 | ₩39,299 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,361 | ₩39,388 | ₩39,122 | ₩39,122 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,361 | ₩39,400 | ₩39,321 | ₩39,388 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,497 | ₩39,497 | ₩39,497 | ₩39,497 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,483 | ₩40,483 | ₩40,481 | ₩40,481 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,323 | ₩40,338 | ₩40,283 | ₩40,338 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,519 | ₩40,519 | ₩40,519 | ₩40,519 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,256 | ₩40,283 | ₩40,149 | ₩40,283 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,161 | ₩40,161 | ₩40,161 | ₩40,161 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,874 | ₩39,874 | ₩39,874 | ₩39,874 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,465 | ₩39,465 | ₩39,465 | ₩39,465 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,014 | ₩39,014 | ₩38,665 | ₩38,665 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,034 | ₩39,078 | ₩38,929 | ₩39,078 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,122 | ₩39,122 | ₩39,122 | ₩39,122 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,722 | ₩39,722 | ₩39,491 | ₩39,491 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,495 | ₩39,505 | ₩39,495 | ₩39,505 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,324 | ₩39,324 | ₩39,324 | ₩39,324 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,682 | ₩39,682 | ₩39,592 | ₩39,592 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,481 | ₩39,495 | ₩39,424 | ₩39,424 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,682 | ₩39,748 | ₩39,682 | ₩39,742 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,307 | ₩40,307 | ₩40,259 | ₩40,259 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,976 | ₩40,005 | ₩39,922 | ₩40,005 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,883 | ₩40,018 | ₩39,883 | ₩40,018 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,505 | ₩39,666 | ₩39,505 | ₩39,666 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,829 | ₩39,838 | ₩39,829 | ₩39,838 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,454 | ₩39,742 | ₩39,454 | ₩39,742 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|