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 | ₩41,530 | ₩41,749 | ₩41,372 | ₩41,656 | +0.30% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩40,983 | ₩41,318 | ₩40,966 | ₩41,288 | +0.74% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩41,436 | ₩41,533 | ₩41,171 | ₩41,320 | -0.28% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩40,634 | ₩40,872 | ₩40,455 | ₩40,872 | +0.58% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩41,124 | ₩41,124 | ₩40,648 | ₩40,991 | -0.32% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩41,222 | ₩41,399 | ₩40,873 | ₩41,310 | +0.21% | 800 |
| 2026.08.24–2026.08.28 | ₩41,106 | ₩41,438 | ₩41,106 | ₩41,298 | +0.47% | 900 |
| 2026.08.17–2026.08.21 | ₩41,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,761 |
| ₩41,096 |
| ₩41,263 |
| -1.19% |
| 700 |
| 2026.08.10–2026.08.14 | ₩41,338 | ₩41,756 | ₩41,297 | ₩41,726 | +0.94% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,541 | ₩41,372 | ₩40,500 | ₩41,317 | +1.92% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,891 | ₩40,161 | ₩39,458 | ₩40,161 | +0.68% | 5.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,052 | ₩40,433 | ₩39,830 | ₩39,898 | -0.39% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,567 | ₩40,661 | ₩40,148 | ₩40,148 | -1.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,541 | ₩40,744 | ₩39,991 | ₩40,744 | +0.50% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,836 | ₩40,836 | ₩40,192 | ₩40,398 | -1.07% | 3.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,326 | ₩40,785 | ₩40,326 | ₩40,785 | +1.14% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,728 | ₩40,903 | ₩40,252 | ₩40,378 | -0.86% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,232 | ₩40,728 | ₩40,044 | ₩40,634 | +1.00% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,152 | ₩40,641 | ₩40,152 | ₩40,239 | +0.22% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,929 | ₩40,929 | ₩40,406 | ₩40,433 | -1.21% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,058 | ₩40,473 | ₩39,991 | ₩40,473 | +1.04% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,326 | ₩40,514 | ₩39,997 | ₩39,997 | -0.81% | 7.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,169 | ₩40,563 | ₩40,140 | ₩40,191 | +0.05% | 7천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,094 | ₩40,433 | ₩39,937 | ₩40,377 | +0.71% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,219 | ₩40,232 | ₩39,949 | ₩40,182 | -0.09% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,964 | ₩40,247 | ₩39,897 | ₩40,247 | +0.71% | 7.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,720 | ₩40,259 | ₩39,720 | ₩40,083 | +0.91% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩39,307 | ₩39,790 | ₩39,307 | ₩39,790 | +1.23% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩39,756 | ₩39,862 | ₩39,327 | ₩39,327 | -1.08% | 1.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,347 | ₩40,439 | ₩39,221 | ₩39,221 | -2.79% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩40,286 | ₩40,777 | ₩40,048 | ₩40,048 | -0.59% | 9.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,935 | ₩41,949 | ₩40,617 | ₩40,617 | -3.14% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,237 | ₩42,592 | ₩41,237 | ₩41,753 | +1.25% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,207 | ₩41,546 | ₩41,207 | ₩41,494 | +0.70% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,171 | ₩41,466 | ₩41,001 | ₩41,278 | +0.26% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,672 | ₩41,111 | ₩40,428 | ₩41,111 | +1.08% | 900 |
|---|
| 2026.01.26–2026.01.30 | ₩40,661 | ₩40,707 | ₩40,353 | ₩40,579 | -0.20% | 2.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,044 | ₩40,583 | ₩39,912 | ₩40,528 | +1.21% | 3.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,318 | ₩40,567 | ₩40,318 | ₩40,452 | +0.33% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,739 | ₩40,272 | ₩39,722 | ₩40,272 | +1.34% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩39,541 | ₩39,547 | ₩39,268 | ₩39,446 | -0.24% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,634 | ₩40,826 | ₩39,645 | ₩39,645 | -2.44% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩40,473 | ₩40,488 | ₩40,107 | ₩40,376 | -0.24% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,111 | ₩40,671 | ₩40,107 | ₩40,459 | +0.87% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩40,406 | ₩40,433 | ₩40,192 | ₩40,404 | -0.01% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩39,613 | ₩40,504 | ₩39,613 | ₩40,504 | +2.25% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩39,320 | ₩39,320 | ₩38,809 | ₩39,250 | -0.18% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,022 | ₩40,217 | ₩39,638 | ₩39,638 | -0.96% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,830 | ₩39,897 | ₩39,470 | ₩39,653 | -0.44% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,571 | ₩40,571 | ₩39,855 | ₩39,969 | -1.48% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩40,032 | ₩40,326 | ₩39,981 | ₩40,326 | +0.73% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,682 | ₩39,987 | ₩39,602 | ₩39,814 | +0.33% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 100 |
|---|