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 | ₩41,444 | ₩41,460 | ₩41,431 | ₩41,460 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,177 | ₩41,254 | ₩41,177 | ₩41,254 | +0.19% | 200 |
| 2026.10.07 | ₩41,364 | ₩41,411 | ₩41,270 | ₩41,411 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 100 |
| 2026.10.05 | ₩41,335 | ₩41,335 | ₩41,335 | ₩41,335 | 0.00% | 100 |
| 2026.10.02 | ₩41,097 | ₩41,124 | ₩41,017 | ₩41,093 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
| 2026.09.30 | ₩40,774 | ₩40,774 | ₩40,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,774 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,790 | ₩40,793 | ₩40,790 | ₩40,793 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,084 | ₩41,125 | ₩41,044 | ₩41,125 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩40,977 | ₩41,004 | ₩40,977 | ₩41,004 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,034 | ₩41,034 | ₩41,034 | ₩41,034 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,403 | ₩40,420 | ₩40,403 | ₩40,420 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,443 | ₩40,607 | ₩40,416 | ₩40,607 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,456 | ₩40,508 | ₩40,456 | ₩40,508 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,977 | ₩41,204 | ₩40,977 | ₩41,204 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,857 | ₩40,857 | ₩40,857 | ₩40,857 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,030 | ₩41,104 | ₩41,030 | ₩41,104 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,084 | ₩41,176 | ₩41,084 | ₩41,176 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,564 | ₩41,564 | ₩41,408 | ₩41,408 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,270 | ₩41,270 | ₩41,258 | ₩41,258 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,204 | ₩41,204 | ₩41,102 | ₩41,102 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,177 | ₩41,177 | ₩40,974 | ₩40,974 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,710 | ₩41,069 | ₩40,710 | ₩41,069 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,349 | ₩40,370 | ₩40,309 | ₩40,367 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,629 | ₩39,789 | ₩39,629 | ₩39,789 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,455 | ₩39,509 | ₩39,272 | ₩39,272 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,695 | ₩39,749 | ₩39,695 | ₩39,741 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,776 | ₩39,776 | ₩39,710 | ₩39,710 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,669 | ₩39,776 | ₩39,642 | ₩39,718 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,243 | ₩40,243 | ₩40,180 | ₩40,180 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,203 | ₩40,243 | ₩40,176 | ₩40,215 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,470 | ₩40,470 | ₩40,263 | ₩40,263 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,435 | ₩40,435 | ₩40,435 | ₩40,435 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,376 | ₩40,376 | ₩40,269 | ₩40,269 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,390 | ₩40,552 | ₩40,390 | ₩40,552 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,976 | ₩40,103 | ₩39,802 | ₩40,103 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,203 | ₩40,212 | ₩40,203 | ₩40,212 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,349 | ₩40,440 | ₩40,296 | ₩40,440 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,496 | ₩40,496 | ₩40,002 | ₩40,208 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,309 | ₩40,416 | ₩40,309 | ₩40,324 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,443 | ₩40,591 | ₩40,443 | ₩40,546 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,643 | ₩40,643 | ₩40,510 | ₩40,612 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,430 | ₩40,592 | ₩40,430 | ₩40,592 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,496 | ₩40,496 | ₩40,390 | ₩40,447 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,229 | ₩40,243 | ₩40,229 | ₩40,243 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,136 | ₩40,165 | ₩40,136 | ₩40,165 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,136 | ₩40,216 | ₩40,136 | ₩40,204 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,123 | ₩40,188 | ₩40,123 | ₩40,188 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,416 | ₩40,590 | ₩40,063 | ₩40,063 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,710 | ₩40,710 | ₩40,510 | ₩40,523 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,536 | ₩40,576 | ₩40,496 | ₩40,523 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,269 | ₩40,536 | ₩40,269 | ₩40,443 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,029 | ₩40,241 | ₩40,029 | ₩40,241 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,149 | ₩40,149 | ₩39,860 | ₩39,860 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,043 | ₩40,081 | ₩39,856 | ₩40,081 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,043 | ₩40,043 | ₩39,904 | ₩39,904 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,229 | ₩40,229 | ₩40,049 | ₩40,049 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,349 | ₩40,450 | ₩40,349 | ₩40,450 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,256 | ₩40,256 | ₩40,231 | ₩40,231 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,029 | ₩40,269 | ₩40,029 | ₩40,257 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩39,962 | ₩40,056 | ₩39,962 | ₩40,056 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,216 | ₩40,243 | ₩40,216 | ₩40,243 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,283 | ₩40,443 | ₩40,283 | ₩40,436 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,323 | ₩40,363 | ₩40,296 | ₩40,363 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,737 | ₩40,737 | ₩40,376 | ₩40,376 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,869 | ₩40,097 | ₩39,857 | ₩40,097 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,909 | ₩40,056 | ₩39,909 | ₩40,040 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,869 | ₩39,869 | ₩39,849 | ₩39,849 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,869 | ₩39,944 | ₩39,802 | ₩39,944 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,869 | ₩39,869 | ₩39,809 | ₩39,809 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,323 | ₩40,323 | ₩40,273 | ₩40,273 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,177 | ₩40,177 | ₩40,177 | ₩40,177 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,136 | ₩40,139 | ₩40,083 | ₩40,139 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,123 | ₩40,123 | ₩39,950 | ₩39,950 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,149 | ₩40,223 | ₩40,149 | ₩40,223 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,243 | ₩40,243 | ₩40,243 | ₩40,243 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,762 | ₩39,762 | ₩39,762 | ₩39,762 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,776 | ₩39,932 | ₩39,749 | ₩39,932 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,043 | ₩40,043 | ₩40,041 | ₩40,041 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,842 | ₩39,842 | ₩39,761 | ₩39,761 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,029 | ₩40,029 | ₩40,029 | ₩40,029 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,976 | ₩40,057 | ₩39,962 | ₩40,057 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,709 | ₩39,853 | ₩39,709 | ₩39,853 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,736 | ₩39,816 | ₩39,736 | ₩39,816 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩39,989 | ₩40,004 | ₩39,989 | ₩40,004 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,776 | ₩39,962 | ₩39,776 | ₩39,962 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,856 | ₩39,916 | ₩39,856 | ₩39,894 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,583 | ₩39,583 | ₩39,583 | ₩39,583 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,602 | ₩39,602 | ₩39,602 | ₩39,602 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,475 | ₩39,475 | ₩39,474 | ₩39,474 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,284 | ₩39,463 | ₩39,284 | ₩39,463 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,122 | ₩39,122 | ₩39,122 | ₩39,122 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,228 | ₩39,228 | ₩39,142 | ₩39,142 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,674 | ₩39,674 | ₩39,674 | ₩39,674 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,475 | ₩39,475 | ₩39,443 | ₩39,443 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,569 | ₩39,569 | ₩39,395 | ₩39,395 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,295 | ₩39,295 | ₩39,036 | ₩39,036 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,002 | ₩40,002 | ₩39,860 | ₩39,860 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,423 | ₩40,423 | ₩40,423 | ₩40,423 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,096 | ₩40,584 | ₩40,083 | ₩40,584 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,963 | ₩40,963 | ₩40,871 | ₩40,871 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,257 | ₩41,325 | ₩41,257 | ₩41,325 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,738 | ₩41,751 | ₩41,595 | ₩41,595 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,392 | ₩42,392 | ₩41,453 | ₩41,453 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,484 | ₩41,631 | ₩41,444 | ₩41,444 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,284 | ₩41,376 | ₩41,284 | ₩41,376 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,351 | ₩41,351 | ₩41,298 | ₩41,298 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,084 | ₩41,126 | ₩41,084 | ₩41,126 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,204 | ₩41,204 | ₩41,154 | ₩41,154 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,270 | ₩41,270 | ₩41,084 | ₩41,084 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,229 | ₩41,229 | ₩41,229 | ₩41,229 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,110 | ₩41,204 | ₩41,062 | ₩41,062 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩40,977 | ₩41,057 | ₩40,977 | ₩41,022 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,917 | ₩40,917 | ₩40,917 | ₩40,917 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,237 | ₩40,237 | ₩40,237 | ₩40,237 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,723 | ₩40,723 | ₩40,580 | ₩40,580 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,323 | ₩40,388 | ₩40,163 | ₩40,388 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,424 | ₩40,434 | ₩40,424 | ₩40,434 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,470 | ₩40,470 | ₩40,440 | ₩40,440 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,269 | ₩40,337 | ₩40,269 | ₩40,337 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,163 | ₩40,209 | ₩40,163 | ₩40,209 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,856 | ₩39,856 | ₩39,723 | ₩39,723 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,243 | ₩40,261 | ₩40,243 | ₩40,261 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,376 | ₩40,376 | ₩40,327 | ₩40,327 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,156 | ₩40,156 | ₩40,156 | ₩40,156 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,128 | ₩40,139 | ₩40,128 | ₩40,139 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,083 | ₩40,083 | ₩40,083 | ₩40,083 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,856 | ₩39,856 | ₩39,832 | ₩39,832 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,551 | ₩39,590 | ₩39,551 | ₩39,590 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,268 | ₩39,335 | ₩39,255 | ₩39,260 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,322 | ₩39,348 | ₩39,083 | ₩39,083 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,322 | ₩39,360 | ₩39,282 | ₩39,348 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,458 | ₩39,458 | ₩39,458 | ₩39,458 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,634 | ₩40,634 | ₩40,634 | ₩40,634 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,443 | ₩40,443 | ₩40,440 | ₩40,440 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,283 | ₩40,297 | ₩40,243 | ₩40,297 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,228 | ₩40,228 | ₩40,228 | ₩40,228 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,233 | ₩40,233 | ₩40,233 | ₩40,233 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,216 | ₩40,243 | ₩40,109 | ₩40,243 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩38,975 | ₩38,975 | ₩38,626 | ₩38,626 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩38,995 | ₩39,039 | ₩38,891 | ₩39,039 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,682 | ₩39,682 | ₩39,451 | ₩39,451 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,505 | ₩39,505 | ₩39,505 | ₩39,505 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,455 | ₩39,466 | ₩39,455 | ₩39,466 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,642 | ₩39,642 | ₩39,553 | ₩39,553 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,442 | ₩39,455 | ₩39,384 | ₩39,384 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,642 | ₩39,709 | ₩39,642 | ₩39,702 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,267 | ₩40,267 | ₩40,219 | ₩40,219 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,936 | ₩39,965 | ₩39,882 | ₩39,965 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,844 | ₩39,978 | ₩39,844 | ₩39,978 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,466 | ₩39,626 | ₩39,466 | ₩39,626 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,789 | ₩39,798 | ₩39,789 | ₩39,798 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,415 | ₩39,702 | ₩39,415 | ₩39,702 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,032 | ₩39,032 | ₩39,032 | ₩39,032 | 0.00% | 100 |
|---|