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 | ₩41,536 | ₩41,754 | ₩41,377 | ₩41,662 | +0.30% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩40,988 | ₩41,324 | ₩40,971 | ₩41,293 | +0.74% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩41,442 | ₩41,538 | ₩41,176 | ₩41,325 | -0.28% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩40,640 | ₩40,877 | ₩40,460 | ₩40,877 | +0.58% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩41,129 | ₩41,129 | ₩40,653 | ₩40,996 | -0.32% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩41,227 | ₩41,404 | ₩40,878 | ₩41,316 | +0.21% | 800 |
| 2026.08.24–2026.08.28 | ₩41,112 | ₩41,443 | ₩41,112 | ₩41,303 | +0.47% | 900 |
| 2026.08.17–2026.08.21 | ₩41,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,766 |
| ₩41,101 |
| ₩41,269 |
| -1.19% |
| 700 |
| 2026.08.10–2026.08.14 | ₩41,344 | ₩41,761 | ₩41,302 | ₩41,731 | +0.94% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,546 | ₩41,377 | ₩40,505 | ₩41,322 | +1.92% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,897 | ₩40,166 | ₩39,463 | ₩40,166 | +0.68% | 5.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,057 | ₩40,438 | ₩39,835 | ₩39,903 | -0.39% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,573 | ₩40,666 | ₩40,153 | ₩40,153 | -1.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,546 | ₩40,750 | ₩39,996 | ₩40,750 | +0.50% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,841 | ₩40,841 | ₩40,197 | ₩40,404 | -1.07% | 3.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,331 | ₩40,790 | ₩40,331 | ₩40,790 | +1.14% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,733 | ₩40,908 | ₩40,257 | ₩40,383 | -0.86% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,237 | ₩40,733 | ₩40,049 | ₩40,640 | +1.00% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,157 | ₩40,646 | ₩40,157 | ₩40,244 | +0.22% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,935 | ₩40,935 | ₩40,412 | ₩40,438 | -1.21% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,063 | ₩40,479 | ₩39,996 | ₩40,479 | +1.04% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,331 | ₩40,519 | ₩40,002 | ₩40,002 | -0.81% | 7.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,174 | ₩40,568 | ₩40,145 | ₩40,196 | +0.05% | 7천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,099 | ₩40,438 | ₩39,942 | ₩40,382 | +0.71% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,224 | ₩40,237 | ₩39,954 | ₩40,188 | -0.09% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,969 | ₩40,252 | ₩39,902 | ₩40,252 | +0.71% | 7.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,725 | ₩40,264 | ₩39,725 | ₩40,088 | +0.91% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩39,312 | ₩39,795 | ₩39,312 | ₩39,795 | +1.23% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩39,761 | ₩39,867 | ₩39,332 | ₩39,332 | -1.08% | 1.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,353 | ₩40,444 | ₩39,226 | ₩39,226 | -2.79% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩40,291 | ₩40,782 | ₩40,053 | ₩40,053 | -0.59% | 9.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,941 | ₩41,954 | ₩40,622 | ₩40,622 | -3.14% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,242 | ₩42,598 | ₩41,242 | ₩41,758 | +1.25% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,212 | ₩41,552 | ₩41,212 | ₩41,499 | +0.70% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,176 | ₩41,471 | ₩41,006 | ₩41,283 | +0.26% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,677 | ₩41,116 | ₩40,433 | ₩41,116 | +1.08% | 900 |
|---|
| 2026.01.26–2026.01.30 | ₩40,666 | ₩40,712 | ₩40,358 | ₩40,585 | -0.20% | 2.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,049 | ₩40,589 | ₩39,917 | ₩40,534 | +1.21% | 3.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,323 | ₩40,573 | ₩40,323 | ₩40,457 | +0.33% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,744 | ₩40,277 | ₩39,728 | ₩40,277 | +1.34% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩39,546 | ₩39,552 | ₩39,273 | ₩39,451 | -0.24% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,640 | ₩40,831 | ₩39,650 | ₩39,650 | -2.44% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩40,479 | ₩40,493 | ₩40,112 | ₩40,381 | -0.24% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,116 | ₩40,676 | ₩40,112 | ₩40,464 | +0.87% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩40,412 | ₩40,438 | ₩40,197 | ₩40,409 | -0.01% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩39,618 | ₩40,509 | ₩39,618 | ₩40,509 | +2.25% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩39,325 | ₩39,325 | ₩38,814 | ₩39,255 | -0.18% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,027 | ₩40,222 | ₩39,643 | ₩39,643 | -0.96% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,835 | ₩39,902 | ₩39,475 | ₩39,658 | -0.44% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,577 | ₩40,577 | ₩39,860 | ₩39,974 | -1.48% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩40,037 | ₩40,331 | ₩39,986 | ₩40,331 | +0.73% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,687 | ₩39,992 | ₩39,607 | ₩39,819 | +0.33% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 100 |
|---|