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 | ₩41,541 | ₩41,557 | ₩41,528 | ₩41,557 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,274 | ₩41,351 | ₩41,274 | ₩41,351 | +0.19% | 200 |
| 2026.10.07 | ₩41,461 | ₩41,508 | ₩41,367 | ₩41,508 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 100 |
| 2026.10.05 | ₩41,431 | ₩41,431 | ₩41,431 | ₩41,431 | 0.00% | 100 |
| 2026.10.02 | ₩41,193 | ₩41,220 | ₩41,113 | ₩41,189 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
| 2026.09.30 | ₩40,870 | ₩40,870 | ₩40,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,870 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,886 | ₩40,888 | ₩40,886 | ₩40,888 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,180 | ₩41,221 | ₩41,140 | ₩41,221 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,073 | ₩41,100 | ₩41,073 | ₩41,100 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,338 | ₩41,338 | ₩41,338 | ₩41,338 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,685 | ₩40,685 | ₩40,685 | ₩40,685 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,358 | ₩40,358 | ₩40,358 | ₩40,358 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,498 | ₩40,515 | ₩40,498 | ₩40,515 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,538 | ₩40,702 | ₩40,511 | ₩40,702 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,894 | ₩40,894 | ₩40,894 | ₩40,894 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,551 | ₩40,603 | ₩40,551 | ₩40,603 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,073 | ₩41,300 | ₩41,073 | ₩41,300 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,126 | ₩41,200 | ₩41,126 | ₩41,200 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,998 | ₩40,998 | ₩40,998 | ₩40,998 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,180 | ₩41,272 | ₩41,180 | ₩41,272 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,662 | ₩41,662 | ₩41,505 | ₩41,505 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,367 | ₩41,367 | ₩41,355 | ₩41,355 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,300 | ₩41,300 | ₩41,199 | ₩41,199 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,274 | ₩41,274 | ₩41,070 | ₩41,070 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,805 | ₩41,165 | ₩40,805 | ₩41,165 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,444 | ₩40,464 | ₩40,404 | ₩40,462 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,722 | ₩39,882 | ₩39,722 | ₩39,882 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,548 | ₩39,601 | ₩39,364 | ₩39,364 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,789 | ₩39,842 | ₩39,789 | ₩39,834 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,869 | ₩39,869 | ₩39,803 | ₩39,803 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,762 | ₩39,869 | ₩39,735 | ₩39,811 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,337 | ₩40,337 | ₩40,274 | ₩40,274 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,297 | ₩40,337 | ₩40,270 | ₩40,309 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,565 | ₩40,565 | ₩40,357 | ₩40,357 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,471 | ₩40,471 | ₩40,364 | ₩40,364 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,484 | ₩40,647 | ₩40,484 | ₩40,647 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,070 | ₩40,197 | ₩39,896 | ₩40,197 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,297 | ₩40,306 | ₩40,297 | ₩40,306 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,444 | ₩40,535 | ₩40,391 | ₩40,535 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,591 | ₩40,591 | ₩40,096 | ₩40,302 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,404 | ₩40,511 | ₩40,404 | ₩40,419 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,538 | ₩40,686 | ₩40,538 | ₩40,641 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,738 | ₩40,738 | ₩40,605 | ₩40,708 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,524 | ₩40,688 | ₩40,524 | ₩40,688 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,591 | ₩40,591 | ₩40,484 | ₩40,542 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,324 | ₩40,337 | ₩40,324 | ₩40,337 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,230 | ₩40,259 | ₩40,230 | ₩40,259 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,230 | ₩40,310 | ₩40,230 | ₩40,298 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,217 | ₩40,282 | ₩40,217 | ₩40,282 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,511 | ₩40,685 | ₩40,156 | ₩40,156 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,805 | ₩40,805 | ₩40,605 | ₩40,618 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,631 | ₩40,672 | ₩40,591 | ₩40,618 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,364 | ₩40,631 | ₩40,364 | ₩40,538 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,123 | ₩40,336 | ₩40,123 | ₩40,336 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,243 | ₩40,243 | ₩39,953 | ₩39,953 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,136 | ₩40,175 | ₩39,949 | ₩40,175 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,136 | ₩40,136 | ₩39,997 | ₩39,997 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,324 | ₩40,324 | ₩40,143 | ₩40,143 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,444 | ₩40,544 | ₩40,444 | ₩40,544 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,350 | ₩40,350 | ₩40,325 | ₩40,325 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,123 | ₩40,364 | ₩40,123 | ₩40,352 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩40,056 | ₩40,150 | ₩40,056 | ₩40,150 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,310 | ₩40,337 | ₩40,310 | ₩40,337 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,377 | ₩40,538 | ₩40,377 | ₩40,531 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,417 | ₩40,457 | ₩40,391 | ₩40,457 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,832 | ₩40,832 | ₩40,471 | ₩40,471 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,962 | ₩40,191 | ₩39,950 | ₩40,191 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩40,003 | ₩40,150 | ₩40,003 | ₩40,134 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,962 | ₩39,962 | ₩39,942 | ₩39,942 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,962 | ₩40,037 | ₩39,896 | ₩40,037 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,962 | ₩39,962 | ₩39,902 | ₩39,902 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,417 | ₩40,417 | ₩40,368 | ₩40,368 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,230 | ₩40,233 | ₩40,177 | ₩40,233 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,217 | ₩40,217 | ₩40,044 | ₩40,044 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,243 | ₩40,317 | ₩40,243 | ₩40,317 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,337 | ₩40,337 | ₩40,337 | ₩40,337 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,855 | ₩39,855 | ₩39,855 | ₩39,855 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,869 | ₩40,025 | ₩39,842 | ₩40,025 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,136 | ₩40,136 | ₩40,135 | ₩40,135 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,896 | ₩39,896 | ₩39,896 | ₩39,896 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,936 | ₩39,936 | ₩39,854 | ₩39,854 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,070 | ₩40,151 | ₩40,056 | ₩40,151 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,802 | ₩39,946 | ₩39,802 | ₩39,946 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,829 | ₩39,909 | ₩39,829 | ₩39,909 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,083 | ₩40,098 | ₩40,083 | ₩40,098 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,869 | ₩40,056 | ₩39,869 | ₩40,056 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,949 | ₩40,009 | ₩39,949 | ₩39,988 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,676 | ₩39,676 | ₩39,676 | ₩39,676 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,568 | ₩39,568 | ₩39,566 | ₩39,566 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,376 | ₩39,556 | ₩39,376 | ₩39,556 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,320 | ₩39,320 | ₩39,233 | ₩39,233 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,767 | ₩39,767 | ₩39,767 | ₩39,767 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,568 | ₩39,568 | ₩39,536 | ₩39,536 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,661 | ₩39,661 | ₩39,488 | ₩39,488 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,387 | ₩39,387 | ₩39,128 | ₩39,128 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,096 | ₩40,096 | ₩39,953 | ₩39,953 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,190 | ₩40,680 | ₩40,177 | ₩40,680 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,060 | ₩41,060 | ₩40,967 | ₩40,967 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,354 | ₩41,422 | ₩41,354 | ₩41,422 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,836 | ₩41,849 | ₩41,692 | ₩41,692 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,654 | ₩41,654 | ₩41,654 | ₩41,654 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,491 | ₩42,491 | ₩41,551 | ₩41,551 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,581 | ₩41,728 | ₩41,541 | ₩41,541 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,381 | ₩41,473 | ₩41,381 | ₩41,473 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,448 | ₩41,448 | ₩41,395 | ₩41,395 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,180 | ₩41,223 | ₩41,180 | ₩41,223 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,300 | ₩41,300 | ₩41,251 | ₩41,251 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,367 | ₩41,367 | ₩41,180 | ₩41,180 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,207 | ₩41,300 | ₩41,159 | ₩41,159 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,073 | ₩41,153 | ₩41,073 | ₩41,118 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,733 | ₩40,733 | ₩40,733 | ₩40,733 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,819 | ₩40,819 | ₩40,676 | ₩40,676 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,417 | ₩40,483 | ₩40,257 | ₩40,483 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,519 | ₩40,528 | ₩40,519 | ₩40,528 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,565 | ₩40,565 | ₩40,535 | ₩40,535 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,364 | ₩40,432 | ₩40,364 | ₩40,432 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,257 | ₩40,304 | ₩40,257 | ₩40,304 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,949 | ₩39,949 | ₩39,817 | ₩39,817 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,337 | ₩40,356 | ₩40,337 | ₩40,356 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,471 | ₩40,471 | ₩40,421 | ₩40,421 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,222 | ₩40,233 | ₩40,222 | ₩40,233 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,177 | ₩40,177 | ₩40,177 | ₩40,177 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,949 | ₩39,949 | ₩39,925 | ₩39,925 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,644 | ₩39,683 | ₩39,644 | ₩39,683 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,360 | ₩39,427 | ₩39,347 | ₩39,352 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,414 | ₩39,441 | ₩39,174 | ₩39,174 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,414 | ₩39,453 | ₩39,374 | ₩39,441 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,538 | ₩40,538 | ₩40,535 | ₩40,535 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,377 | ₩40,392 | ₩40,337 | ₩40,392 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,016 | ₩40,016 | ₩40,016 | ₩40,016 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,310 | ₩40,337 | ₩40,203 | ₩40,337 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,215 | ₩40,215 | ₩40,215 | ₩40,215 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,066 | ₩39,066 | ₩38,717 | ₩38,717 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,086 | ₩39,130 | ₩38,982 | ₩39,130 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,775 | ₩39,775 | ₩39,544 | ₩39,544 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,548 | ₩39,558 | ₩39,548 | ₩39,558 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,735 | ₩39,735 | ₩39,645 | ₩39,645 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,534 | ₩39,548 | ₩39,477 | ₩39,477 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,735 | ₩39,802 | ₩39,735 | ₩39,795 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,874 | ₩39,874 | ₩39,874 | ₩39,874 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,361 | ₩40,361 | ₩40,313 | ₩40,313 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,078 | ₩40,078 | ₩40,078 | ₩40,078 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,029 | ₩40,059 | ₩39,976 | ₩40,059 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,937 | ₩40,072 | ₩39,937 | ₩40,072 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,558 | ₩39,719 | ₩39,558 | ₩39,719 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,882 | ₩39,892 | ₩39,882 | ₩39,892 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,508 | ₩39,795 | ₩39,508 | ₩39,795 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 100 |
|---|