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 | ₩41,498 | ₩41,716 | ₩41,340 | ₩41,624 | +0.30% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩40,951 | ₩41,286 | ₩40,934 | ₩41,255 | +0.74% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩41,404 | ₩41,500 | ₩41,139 | ₩41,287 | -0.28% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩40,603 | ₩40,840 | ₩40,423 | ₩40,840 | +0.58% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩41,092 | ₩41,092 | ₩40,616 | ₩40,959 | -0.32% | 3.6천 |
| 2026.08.31–2026.09.04 | ₩41,190 | ₩41,366 | ₩40,841 | ₩41,278 | +0.21% | 800 |
| 2026.08.24–2026.08.28 | ₩41,074 | ₩41,405 | ₩41,074 | ₩41,266 | +0.47% | 900 |
| 2026.08.17–2026.08.21 | ₩41,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,728 |
| ₩41,064 |
| ₩41,231 |
| -1.19% |
| 700 |
| 2026.08.10–2026.08.14 | ₩41,306 | ₩41,723 | ₩41,265 | ₩41,693 | +0.94% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,509 | ₩41,340 | ₩40,469 | ₩41,285 | +1.92% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,860 | ₩40,130 | ₩39,427 | ₩40,130 | +0.68% | 5.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,021 | ₩40,402 | ₩39,799 | ₩39,867 | -0.39% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,536 | ₩40,629 | ₩40,116 | ₩40,116 | -1.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,509 | ₩40,712 | ₩39,959 | ₩40,712 | +0.50% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,804 | ₩40,804 | ₩40,160 | ₩40,367 | -1.07% | 3.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,294 | ₩40,753 | ₩40,294 | ₩40,753 | +1.14% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,696 | ₩40,871 | ₩40,221 | ₩40,347 | -0.86% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,201 | ₩40,696 | ₩40,013 | ₩40,603 | +1.00% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,120 | ₩40,609 | ₩40,120 | ₩40,207 | +0.22% | 1.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,897 | ₩40,897 | ₩40,375 | ₩40,402 | -1.21% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,026 | ₩40,442 | ₩39,959 | ₩40,442 | +1.04% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,294 | ₩40,482 | ₩39,966 | ₩39,966 | -0.81% | 7.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,138 | ₩40,532 | ₩40,108 | ₩40,159 | +0.05% | 7천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,063 | ₩40,402 | ₩39,906 | ₩40,345 | +0.71% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,187 | ₩40,201 | ₩39,918 | ₩40,151 | -0.09% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,933 | ₩40,215 | ₩39,866 | ₩40,215 | +0.71% | 7.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,689 | ₩40,227 | ₩39,689 | ₩40,052 | +0.91% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩39,276 | ₩39,758 | ₩39,276 | ₩39,758 | +1.23% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩39,725 | ₩39,831 | ₩39,296 | ₩39,296 | -1.08% | 1.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,316 | ₩40,407 | ₩39,190 | ₩39,190 | -2.79% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩40,254 | ₩40,745 | ₩40,017 | ₩40,017 | -0.59% | 9.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,902 | ₩41,916 | ₩40,585 | ₩40,585 | -3.14% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,204 | ₩42,559 | ₩41,204 | ₩41,720 | +1.25% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩41,175 | ₩41,514 | ₩41,175 | ₩41,462 | +0.70% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,139 | ₩41,433 | ₩40,968 | ₩41,246 | +0.26% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,640 | ₩41,078 | ₩40,396 | ₩41,078 | +1.08% | 900 |
|---|
| 2026.01.26–2026.01.30 | ₩40,629 | ₩40,675 | ₩40,321 | ₩40,548 | -0.20% | 2.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,013 | ₩40,552 | ₩39,880 | ₩40,497 | +1.21% | 3.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,286 | ₩40,536 | ₩40,286 | ₩40,420 | +0.33% | 3천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,707 | ₩40,241 | ₩39,691 | ₩40,241 | +1.34% | 600 |
|---|
| 2025.12.29–2026.01.02 | ₩39,510 | ₩39,516 | ₩39,237 | ₩39,415 | -0.24% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,603 | ₩40,794 | ₩39,614 | ₩39,614 | -2.44% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩40,442 | ₩40,457 | ₩40,076 | ₩40,344 | -0.24% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,080 | ₩40,639 | ₩40,076 | ₩40,427 | +0.87% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩40,375 | ₩40,402 | ₩40,160 | ₩40,372 | -0.01% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩39,582 | ₩40,473 | ₩39,582 | ₩40,473 | +2.25% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩39,289 | ₩39,289 | ₩38,779 | ₩39,220 | -0.18% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,990 | ₩40,186 | ₩39,607 | ₩39,607 | -0.96% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,799 | ₩39,866 | ₩39,439 | ₩39,622 | -0.44% | 23.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,540 | ₩40,540 | ₩39,824 | ₩39,938 | -1.48% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩40,001 | ₩40,294 | ₩39,950 | ₩40,294 | +0.73% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,651 | ₩39,955 | ₩39,571 | ₩39,783 | +0.33% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|