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 | ₩41,572 | ₩41,588 | ₩41,559 | ₩41,588 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,304 | ₩41,382 | ₩41,304 | ₩41,382 | +0.19% | 200 |
| 2026.10.07 | ₩41,492 | ₩41,539 | ₩41,398 | ₩41,539 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
| 2026.10.05 | ₩41,462 | ₩41,462 | ₩41,462 | ₩41,462 | 0.00% | 100 |
| 2026.10.02 | ₩41,224 | ₩41,251 | ₩41,144 | ₩41,220 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 100 |
| 2026.09.30 | ₩40,900 | ₩40,900 | ₩40,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,900 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,916 | ₩40,919 | ₩40,916 | ₩40,919 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,211 | ₩41,252 | ₩41,171 | ₩41,252 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,104 | ₩41,130 | ₩41,104 | ₩41,130 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,161 | ₩41,161 | ₩41,161 | ₩41,161 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,528 | ₩40,545 | ₩40,528 | ₩40,545 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,568 | ₩40,733 | ₩40,541 | ₩40,733 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,581 | ₩40,634 | ₩40,581 | ₩40,634 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,104 | ₩41,331 | ₩41,104 | ₩41,331 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,157 | ₩41,231 | ₩41,157 | ₩41,231 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,211 | ₩41,303 | ₩41,211 | ₩41,303 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,217 | ₩41,217 | ₩41,217 | ₩41,217 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,693 | ₩41,693 | ₩41,536 | ₩41,536 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,658 | ₩41,658 | ₩41,658 | ₩41,658 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,398 | ₩41,398 | ₩41,386 | ₩41,386 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,331 | ₩41,331 | ₩41,229 | ₩41,229 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,304 | ₩41,304 | ₩41,101 | ₩41,101 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,836 | ₩41,196 | ₩40,836 | ₩41,196 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,474 | ₩40,494 | ₩40,434 | ₩40,492 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,751 | ₩39,912 | ₩39,751 | ₩39,912 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,577 | ₩39,631 | ₩39,394 | ₩39,394 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,818 | ₩39,872 | ₩39,818 | ₩39,864 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,899 | ₩39,899 | ₩39,833 | ₩39,833 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,792 | ₩39,899 | ₩39,765 | ₩39,841 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,367 | ₩40,367 | ₩40,304 | ₩40,304 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,327 | ₩40,367 | ₩40,300 | ₩40,339 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,595 | ₩40,595 | ₩40,387 | ₩40,387 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,564 | ₩40,564 | ₩40,564 | ₩40,564 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,501 | ₩40,501 | ₩40,394 | ₩40,394 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,515 | ₩40,678 | ₩40,515 | ₩40,678 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,099 | ₩40,227 | ₩39,925 | ₩40,227 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,327 | ₩40,336 | ₩40,327 | ₩40,336 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,474 | ₩40,565 | ₩40,421 | ₩40,565 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,622 | ₩40,622 | ₩40,126 | ₩40,332 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,434 | ₩40,541 | ₩40,434 | ₩40,449 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,568 | ₩40,717 | ₩40,568 | ₩40,671 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,769 | ₩40,769 | ₩40,635 | ₩40,738 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,555 | ₩40,718 | ₩40,555 | ₩40,718 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,622 | ₩40,622 | ₩40,515 | ₩40,572 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,354 | ₩40,367 | ₩40,354 | ₩40,367 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,260 | ₩40,290 | ₩40,260 | ₩40,290 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,260 | ₩40,340 | ₩40,260 | ₩40,328 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,247 | ₩40,312 | ₩40,247 | ₩40,312 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,541 | ₩40,715 | ₩40,186 | ₩40,186 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,836 | ₩40,836 | ₩40,635 | ₩40,648 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,662 | ₩40,702 | ₩40,622 | ₩40,648 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,394 | ₩40,662 | ₩40,394 | ₩40,568 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,153 | ₩40,366 | ₩40,153 | ₩40,366 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,274 | ₩40,274 | ₩39,983 | ₩39,983 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,166 | ₩40,205 | ₩39,979 | ₩40,205 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,166 | ₩40,166 | ₩40,027 | ₩40,027 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,354 | ₩40,354 | ₩40,173 | ₩40,173 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,474 | ₩40,575 | ₩40,474 | ₩40,575 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,381 | ₩40,381 | ₩40,355 | ₩40,355 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,153 | ₩40,394 | ₩40,153 | ₩40,382 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩40,086 | ₩40,180 | ₩40,086 | ₩40,180 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,340 | ₩40,367 | ₩40,340 | ₩40,367 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,407 | ₩40,568 | ₩40,407 | ₩40,561 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,448 | ₩40,488 | ₩40,421 | ₩40,488 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,863 | ₩40,863 | ₩40,501 | ₩40,501 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,407 | ₩40,407 | ₩40,407 | ₩40,407 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,992 | ₩40,221 | ₩39,980 | ₩40,221 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩40,033 | ₩40,180 | ₩40,033 | ₩40,164 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,992 | ₩39,992 | ₩39,972 | ₩39,972 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,992 | ₩40,067 | ₩39,925 | ₩40,067 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,992 | ₩39,992 | ₩39,932 | ₩39,932 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,448 | ₩40,448 | ₩40,398 | ₩40,398 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,340 | ₩40,340 | ₩40,340 | ₩40,340 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,260 | ₩40,263 | ₩40,207 | ₩40,263 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,247 | ₩40,247 | ₩40,074 | ₩40,074 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,497 | ₩40,497 | ₩40,497 | ₩40,497 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,274 | ₩40,347 | ₩40,274 | ₩40,347 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,899 | ₩40,055 | ₩39,872 | ₩40,055 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,166 | ₩40,166 | ₩40,165 | ₩40,165 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,966 | ₩39,966 | ₩39,884 | ₩39,884 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,153 | ₩40,153 | ₩40,153 | ₩40,153 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,099 | ₩40,181 | ₩40,086 | ₩40,181 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,832 | ₩39,976 | ₩39,832 | ₩39,976 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,858 | ₩39,939 | ₩39,858 | ₩39,939 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,113 | ₩40,128 | ₩40,113 | ₩40,128 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,899 | ₩40,086 | ₩39,899 | ₩40,086 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,979 | ₩40,039 | ₩39,979 | ₩40,018 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,725 | ₩39,725 | ₩39,725 | ₩39,725 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,597 | ₩39,597 | ₩39,596 | ₩39,596 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,406 | ₩39,585 | ₩39,406 | ₩39,585 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,350 | ₩39,350 | ₩39,263 | ₩39,263 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,597 | ₩39,597 | ₩39,565 | ₩39,565 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,691 | ₩39,691 | ₩39,517 | ₩39,517 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,417 | ₩39,417 | ₩39,157 | ₩39,157 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,849 | ₩39,849 | ₩39,849 | ₩39,849 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,126 | ₩40,126 | ₩39,983 | ₩39,983 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,220 | ₩40,710 | ₩40,207 | ₩40,710 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,090 | ₩41,090 | ₩40,998 | ₩40,998 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,385 | ₩41,453 | ₩41,385 | ₩41,453 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,867 | ₩41,880 | ₩41,724 | ₩41,724 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,523 | ₩42,523 | ₩41,582 | ₩41,582 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,612 | ₩41,760 | ₩41,572 | ₩41,572 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,412 | ₩41,504 | ₩41,412 | ₩41,504 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,479 | ₩41,479 | ₩41,426 | ₩41,426 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,211 | ₩41,254 | ₩41,211 | ₩41,254 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,331 | ₩41,331 | ₩41,282 | ₩41,282 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,140 | ₩41,140 | ₩41,140 | ₩41,140 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,398 | ₩41,398 | ₩41,211 | ₩41,211 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,238 | ₩41,331 | ₩41,189 | ₩41,189 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,104 | ₩41,184 | ₩41,104 | ₩41,149 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩41,043 | ₩41,043 | ₩41,043 | ₩41,043 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,764 | ₩40,764 | ₩40,764 | ₩40,764 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,849 | ₩40,849 | ₩40,706 | ₩40,706 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,448 | ₩40,513 | ₩40,287 | ₩40,513 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,549 | ₩40,559 | ₩40,549 | ₩40,559 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,595 | ₩40,595 | ₩40,565 | ₩40,565 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,394 | ₩40,462 | ₩40,394 | ₩40,462 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,287 | ₩40,334 | ₩40,287 | ₩40,334 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,979 | ₩39,979 | ₩39,846 | ₩39,846 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,367 | ₩40,386 | ₩40,367 | ₩40,386 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,501 | ₩40,501 | ₩40,452 | ₩40,452 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,252 | ₩40,263 | ₩40,252 | ₩40,263 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,979 | ₩39,979 | ₩39,955 | ₩39,955 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,674 | ₩39,713 | ₩39,674 | ₩39,713 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,390 | ₩39,457 | ₩39,376 | ₩39,382 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,443 | ₩39,470 | ₩39,204 | ₩39,204 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,443 | ₩39,482 | ₩39,403 | ₩39,470 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,580 | ₩39,580 | ₩39,580 | ₩39,580 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,760 | ₩40,760 | ₩40,760 | ₩40,760 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,568 | ₩40,568 | ₩40,565 | ₩40,565 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,228 | ₩40,228 | ₩40,228 | ₩40,228 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,407 | ₩40,422 | ₩40,367 | ₩40,422 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,393 | ₩40,393 | ₩40,393 | ₩40,393 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,390 | ₩40,390 | ₩40,390 | ₩40,390 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,338 | ₩40,338 | ₩40,338 | ₩40,338 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,340 | ₩40,367 | ₩40,233 | ₩40,367 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,095 | ₩39,095 | ₩38,746 | ₩38,746 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,115 | ₩39,160 | ₩39,011 | ₩39,160 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,204 | ₩39,204 | ₩39,204 | ₩39,204 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,805 | ₩39,805 | ₩39,573 | ₩39,573 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,627 | ₩39,627 | ₩39,627 | ₩39,627 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,577 | ₩39,588 | ₩39,577 | ₩39,588 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,765 | ₩39,765 | ₩39,675 | ₩39,675 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,564 | ₩39,577 | ₩39,506 | ₩39,506 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,765 | ₩39,832 | ₩39,765 | ₩39,825 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,904 | ₩39,904 | ₩39,904 | ₩39,904 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,391 | ₩40,391 | ₩40,343 | ₩40,343 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,505 | ₩40,505 | ₩40,505 | ₩40,505 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,059 | ₩40,089 | ₩40,006 | ₩40,089 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,967 | ₩40,102 | ₩39,967 | ₩40,102 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,588 | ₩39,749 | ₩39,588 | ₩39,749 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,912 | ₩39,921 | ₩39,912 | ₩39,921 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,537 | ₩39,825 | ₩39,537 | ₩39,825 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|