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 | ₩41,476 | ₩41,492 | ₩41,463 | ₩41,492 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,209 | ₩41,286 | ₩41,209 | ₩41,286 | +0.19% | 200 |
| 2026.10.07 | ₩41,396 | ₩41,443 | ₩41,302 | ₩41,443 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
| 2026.10.05 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
| 2026.10.02 | ₩41,129 | ₩41,155 | ₩41,049 | ₩41,125 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,874 | ₩40,874 | ₩40,874 | ₩40,874 | 0.00% | 100 |
| 2026.09.30 | ₩40,805 | ₩40,805 | ₩40,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,805 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,821 | ₩40,824 | ₩40,821 | ₩40,824 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,115 | ₩41,157 | ₩41,075 | ₩41,157 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,008 | ₩41,035 | ₩41,008 | ₩41,035 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,434 | ₩40,451 | ₩40,434 | ₩40,451 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,474 | ₩40,638 | ₩40,447 | ₩40,638 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,487 | ₩40,540 | ₩40,487 | ₩40,540 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,008 | ₩41,236 | ₩41,008 | ₩41,236 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,888 | ₩40,888 | ₩40,888 | ₩40,888 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,062 | ₩41,135 | ₩41,062 | ₩41,135 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,274 | ₩41,274 | ₩41,274 | ₩41,274 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,115 | ₩41,207 | ₩41,115 | ₩41,207 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,596 | ₩41,596 | ₩41,440 | ₩41,440 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,591 | ₩41,591 | ₩41,591 | ₩41,591 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,302 | ₩41,302 | ₩41,290 | ₩41,290 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,236 | ₩41,236 | ₩41,134 | ₩41,134 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,209 | ₩41,209 | ₩41,006 | ₩41,006 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,741 | ₩41,101 | ₩40,741 | ₩41,101 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,381 | ₩40,401 | ₩40,341 | ₩40,398 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,659 | ₩39,820 | ₩39,659 | ₩39,820 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,486 | ₩39,539 | ₩39,303 | ₩39,303 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,726 | ₩39,780 | ₩39,726 | ₩39,772 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,806 | ₩39,806 | ₩39,741 | ₩39,741 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,699 | ₩39,806 | ₩39,673 | ₩39,749 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,274 | ₩40,274 | ₩40,211 | ₩40,211 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,234 | ₩40,274 | ₩40,207 | ₩40,246 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,501 | ₩40,501 | ₩40,294 | ₩40,294 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,470 | ₩40,470 | ₩40,470 | ₩40,470 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,466 | ₩40,466 | ₩40,466 | ₩40,466 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,407 | ₩40,407 | ₩40,300 | ₩40,300 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,421 | ₩40,584 | ₩40,421 | ₩40,584 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,007 | ₩40,134 | ₩39,833 | ₩40,134 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,234 | ₩40,243 | ₩40,234 | ₩40,243 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,381 | ₩40,471 | ₩40,327 | ₩40,471 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,528 | ₩40,528 | ₩40,033 | ₩40,239 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,341 | ₩40,447 | ₩40,341 | ₩40,355 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,474 | ₩40,622 | ₩40,474 | ₩40,577 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,675 | ₩40,675 | ₩40,541 | ₩40,644 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,461 | ₩40,624 | ₩40,461 | ₩40,624 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,528 | ₩40,528 | ₩40,421 | ₩40,478 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,260 | ₩40,274 | ₩40,260 | ₩40,274 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,167 | ₩40,196 | ₩40,167 | ₩40,196 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,167 | ₩40,247 | ₩40,167 | ₩40,235 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,154 | ₩40,219 | ₩40,154 | ₩40,219 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,447 | ₩40,621 | ₩40,093 | ₩40,093 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,741 | ₩40,741 | ₩40,541 | ₩40,554 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,568 | ₩40,608 | ₩40,528 | ₩40,554 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,300 | ₩40,568 | ₩40,300 | ₩40,474 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,060 | ₩40,272 | ₩40,060 | ₩40,272 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,180 | ₩40,180 | ₩39,890 | ₩39,890 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,073 | ₩40,112 | ₩39,886 | ₩40,112 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,073 | ₩40,073 | ₩39,934 | ₩39,934 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,260 | ₩40,260 | ₩40,080 | ₩40,080 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,381 | ₩40,481 | ₩40,381 | ₩40,481 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,287 | ₩40,287 | ₩40,262 | ₩40,262 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,060 | ₩40,300 | ₩40,060 | ₩40,288 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩39,993 | ₩40,087 | ₩39,993 | ₩40,087 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,247 | ₩40,274 | ₩40,247 | ₩40,274 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,314 | ₩40,474 | ₩40,314 | ₩40,467 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,354 | ₩40,394 | ₩40,327 | ₩40,394 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,768 | ₩40,768 | ₩40,407 | ₩40,407 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,900 | ₩40,128 | ₩39,888 | ₩40,128 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,940 | ₩40,087 | ₩39,940 | ₩40,071 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,900 | ₩39,900 | ₩39,880 | ₩39,880 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,900 | ₩39,975 | ₩39,833 | ₩39,975 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,900 | ₩39,900 | ₩39,840 | ₩39,840 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,354 | ₩40,354 | ₩40,304 | ₩40,304 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,208 | ₩40,208 | ₩40,208 | ₩40,208 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,247 | ₩40,247 | ₩40,247 | ₩40,247 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,167 | ₩40,170 | ₩40,113 | ₩40,170 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,154 | ₩40,154 | ₩39,981 | ₩39,981 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,180 | ₩40,254 | ₩40,180 | ₩40,254 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,218 | ₩40,218 | ₩40,218 | ₩40,218 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,793 | ₩39,793 | ₩39,793 | ₩39,793 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,806 | ₩39,963 | ₩39,780 | ₩39,963 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,073 | ₩40,073 | ₩40,072 | ₩40,072 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,873 | ₩39,873 | ₩39,792 | ₩39,792 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,060 | ₩40,060 | ₩40,060 | ₩40,060 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,007 | ₩40,088 | ₩39,993 | ₩40,088 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,739 | ₩39,884 | ₩39,739 | ₩39,884 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,766 | ₩39,846 | ₩39,766 | ₩39,846 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,020 | ₩40,035 | ₩40,020 | ₩40,035 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,806 | ₩39,993 | ₩39,806 | ₩39,993 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,886 | ₩39,947 | ₩39,886 | ₩39,925 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,029 | ₩40,029 | ₩40,029 | ₩40,029 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,633 | ₩39,633 | ₩39,633 | ₩39,633 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,506 | ₩39,506 | ₩39,504 | ₩39,504 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,315 | ₩39,494 | ₩39,315 | ₩39,494 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,152 | ₩39,152 | ₩39,152 | ₩39,152 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,259 | ₩39,259 | ₩39,172 | ₩39,172 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,506 | ₩39,506 | ₩39,474 | ₩39,474 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,599 | ₩39,599 | ₩39,426 | ₩39,426 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,325 | ₩39,325 | ₩39,066 | ₩39,066 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,279 | ₩40,279 | ₩40,279 | ₩40,279 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,033 | ₩40,033 | ₩39,890 | ₩39,890 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,975 | ₩39,975 | ₩39,975 | ₩39,975 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,127 | ₩40,616 | ₩40,113 | ₩40,616 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,995 | ₩40,995 | ₩40,903 | ₩40,903 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,289 | ₩41,357 | ₩41,289 | ₩41,357 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,770 | ₩41,783 | ₩41,627 | ₩41,627 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,424 | ₩42,424 | ₩41,485 | ₩41,485 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,516 | ₩41,663 | ₩41,476 | ₩41,476 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,316 | ₩41,408 | ₩41,316 | ₩41,408 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,074 | ₩41,074 | ₩41,074 | ₩41,074 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,382 | ₩41,382 | ₩41,330 | ₩41,330 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,115 | ₩41,158 | ₩41,115 | ₩41,158 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,236 | ₩41,236 | ₩41,186 | ₩41,186 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,302 | ₩41,302 | ₩41,115 | ₩41,115 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,261 | ₩41,261 | ₩41,261 | ₩41,261 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,142 | ₩41,236 | ₩41,094 | ₩41,094 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,008 | ₩41,089 | ₩41,008 | ₩41,054 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,755 | ₩40,755 | ₩40,612 | ₩40,612 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,354 | ₩40,419 | ₩40,194 | ₩40,419 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,455 | ₩40,465 | ₩40,455 | ₩40,465 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,501 | ₩40,501 | ₩40,471 | ₩40,471 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,300 | ₩40,369 | ₩40,300 | ₩40,369 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,423 | ₩40,423 | ₩40,423 | ₩40,423 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,194 | ₩40,240 | ₩40,194 | ₩40,240 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,886 | ₩39,886 | ₩39,754 | ₩39,754 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,274 | ₩40,292 | ₩40,274 | ₩40,292 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,407 | ₩40,407 | ₩40,358 | ₩40,358 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,159 | ₩40,170 | ₩40,159 | ₩40,170 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,810 | ₩39,810 | ₩39,810 | ₩39,810 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,886 | ₩39,886 | ₩39,862 | ₩39,862 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,582 | ₩39,621 | ₩39,582 | ₩39,621 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,299 | ₩39,365 | ₩39,285 | ₩39,291 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,352 | ₩39,379 | ₩39,113 | ₩39,113 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,352 | ₩39,391 | ₩39,312 | ₩39,379 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,474 | ₩40,474 | ₩40,471 | ₩40,471 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,314 | ₩40,329 | ₩40,274 | ₩40,329 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,244 | ₩40,244 | ₩40,244 | ₩40,244 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,259 | ₩40,259 | ₩40,259 | ₩40,259 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,247 | ₩40,274 | ₩40,140 | ₩40,274 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,345 | ₩40,345 | ₩40,345 | ₩40,345 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,456 | ₩39,456 | ₩39,456 | ₩39,456 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,005 | ₩39,005 | ₩38,656 | ₩38,656 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,025 | ₩39,069 | ₩38,921 | ₩39,069 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,165 | ₩39,165 | ₩39,165 | ₩39,165 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,713 | ₩39,713 | ₩39,482 | ₩39,482 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,486 | ₩39,496 | ₩39,486 | ₩39,496 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,673 | ₩39,673 | ₩39,583 | ₩39,583 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,472 | ₩39,486 | ₩39,415 | ₩39,415 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,673 | ₩39,739 | ₩39,673 | ₩39,733 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,298 | ₩40,298 | ₩40,250 | ₩40,250 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,411 | ₩40,411 | ₩40,411 | ₩40,411 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,824 | ₩39,824 | ₩39,824 | ₩39,824 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,967 | ₩39,996 | ₩39,913 | ₩39,996 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,874 | ₩40,009 | ₩39,874 | ₩40,009 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,496 | ₩39,657 | ₩39,496 | ₩39,657 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,820 | ₩39,829 | ₩39,820 | ₩39,829 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,446 | ₩39,733 | ₩39,446 | ₩39,733 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|