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 | ₩41,479 | ₩41,495 | ₩41,466 | ₩41,495 | +0.04% | 1.3만 |
| 2026.10.08 | ₩41,212 | ₩41,289 | ₩41,212 | ₩41,289 | +0.19% | 200 |
| 2026.10.07 | ₩41,399 | ₩41,446 | ₩41,305 | ₩41,446 | +0.11% | 1.8만 |
| 2026.10.06 | ₩41,587 | ₩41,587 | ₩41,587 | ₩41,587 | 0.00% | 100 |
| 2026.10.05 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 100 |
| 2026.10.02 | ₩41,132 | ₩41,158 | ₩41,052 | ₩41,128 | -0.01% | 1.5천 |
| 2026.10.01 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 100 |
| 2026.09.30 | ₩40,808 | ₩40,808 | ₩40,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,808 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,824 | ₩40,827 | ₩40,824 | ₩40,827 | +0.01% | 100 |
|---|
| 2026.09.25 | ₩41,118 | ₩41,160 | ₩41,078 | ₩41,160 | +0.10% | 6.6천 |
|---|
| 2026.09.24 | ₩41,012 | ₩41,038 | ₩41,012 | ₩41,038 | +0.07% | 8천 |
|---|
| 2026.09.23 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,372 | ₩41,372 | ₩41,372 | ₩41,372 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,437 | ₩40,454 | ₩40,437 | ₩40,454 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩40,477 | ₩40,641 | ₩40,450 | ₩40,641 | +0.41% | 800 |
|---|
| 2026.09.11 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,491 | ₩40,543 | ₩40,491 | ₩40,543 | +0.13% | 3.3천 |
|---|
| 2026.09.09 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,965 | ₩40,965 | ₩40,965 | ₩40,965 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,012 | ₩41,239 | ₩41,012 | ₩41,239 | +0.55% | 400 |
|---|
| 2026.09.02 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,065 | ₩41,138 | ₩41,065 | ₩41,138 | +0.18% | 500 |
|---|
| 2026.08.27 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,118 | ₩41,211 | ₩41,118 | ₩41,211 | +0.22% | 300 |
|---|
| 2026.08.18 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,599 | ₩41,599 | ₩41,443 | ₩41,443 | -0.38% | 100 |
|---|
| 2026.08.14 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,594 | ₩41,594 | ₩41,594 | ₩41,594 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,305 | ₩41,305 | ₩41,293 | ₩41,293 | -0.03% | 200 |
|---|
| 2026.08.11 | ₩41,239 | ₩41,239 | ₩41,137 | ₩41,137 | -0.25% | 5.7천 |
|---|
| 2026.08.10 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,212 | ₩41,212 | ₩41,009 | ₩41,009 | -0.49% | 5.2천 |
|---|
| 2026.08.04 | ₩40,744 | ₩41,104 | ₩40,744 | ₩41,104 | +0.88% | 2.1천 |
|---|
| 2026.08.03 | ₩40,384 | ₩40,404 | ₩40,344 | ₩40,401 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,662 | ₩39,823 | ₩39,662 | ₩39,823 | +0.40% | 800 |
|---|
| 2026.07.29 | ₩39,489 | ₩39,542 | ₩39,306 | ₩39,306 | -0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩39,729 | ₩39,783 | ₩39,729 | ₩39,774 | +0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,809 | ₩39,809 | ₩39,744 | ₩39,744 | -0.16% | 400 |
|---|
| 2026.07.23 | ₩39,702 | ₩39,809 | ₩39,676 | ₩39,752 | +0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩40,277 | ₩40,277 | ₩40,214 | ₩40,214 | -0.16% | 5.5천 |
|---|
| 2026.07.21 | ₩40,237 | ₩40,277 | ₩40,210 | ₩40,249 | +0.03% | 8천 |
|---|
| 2026.07.20 | ₩39,897 | ₩39,897 | ₩39,897 | ₩39,897 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩40,504 | ₩40,504 | ₩40,297 | ₩40,297 | -0.51% | 2.5천 |
|---|
| 2026.07.15 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,410 | ₩40,410 | ₩40,303 | ₩40,303 | -0.26% | 1.3천 |
|---|
| 2026.07.10 | ₩40,424 | ₩40,587 | ₩40,424 | ₩40,587 | +0.40% | 400 |
|---|
| 2026.07.09 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,010 | ₩40,137 | ₩39,836 | ₩40,137 | +0.32% | 4.8천 |
|---|
| 2026.07.07 | ₩40,237 | ₩40,246 | ₩40,237 | ₩40,246 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩40,384 | ₩40,474 | ₩40,330 | ₩40,474 | +0.22% | 2.8천 |
|---|
| 2026.07.02 | ₩40,531 | ₩40,531 | ₩40,036 | ₩40,242 | -0.71% | 200 |
|---|
| 2026.07.01 | ₩40,344 | ₩40,450 | ₩40,344 | ₩40,358 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩40,477 | ₩40,625 | ₩40,477 | ₩40,580 | +0.25% | 1.9천 |
|---|
| 2026.06.29 | ₩40,678 | ₩40,678 | ₩40,544 | ₩40,647 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩40,464 | ₩40,627 | ₩40,464 | ₩40,627 | +0.40% | 1.9천 |
|---|
| 2026.06.25 | ₩40,531 | ₩40,531 | ₩40,424 | ₩40,481 | -0.12% | 3천 |
|---|
| 2026.06.24 | ₩40,263 | ₩40,277 | ₩40,263 | ₩40,277 | +0.03% | 100 |
|---|
| 2026.06.23 | ₩40,170 | ₩40,199 | ₩40,170 | ₩40,199 | +0.07% | 100 |
|---|
| 2026.06.22 | ₩40,170 | ₩40,250 | ₩40,170 | ₩40,238 | +0.17% | 2.7만 |
|---|
| 2026.06.18 | ₩40,157 | ₩40,222 | ₩40,157 | ₩40,222 | +0.16% | 2.6천 |
|---|
| 2026.06.17 | ₩40,450 | ₩40,624 | ₩40,096 | ₩40,096 | -0.88% | 600 |
|---|
| 2026.06.16 | ₩40,744 | ₩40,744 | ₩40,544 | ₩40,557 | -0.46% | 600 |
|---|
| 2026.06.15 | ₩40,571 | ₩40,611 | ₩40,531 | ₩40,557 | -0.03% | 2.7천 |
|---|
| 2026.06.12 | ₩40,303 | ₩40,571 | ₩40,303 | ₩40,477 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩40,063 | ₩40,275 | ₩40,063 | ₩40,275 | +0.53% | 200 |
|---|
| 2026.06.10 | ₩40,183 | ₩40,183 | ₩39,893 | ₩39,893 | -0.72% | 6.4천 |
|---|
| 2026.06.09 | ₩40,076 | ₩40,115 | ₩39,889 | ₩40,115 | +0.10% | 600 |
|---|
| 2026.06.08 | ₩40,076 | ₩40,076 | ₩39,937 | ₩39,937 | -0.35% | 100 |
|---|
| 2026.06.05 | ₩40,263 | ₩40,263 | ₩40,083 | ₩40,083 | -0.45% | 100 |
|---|
| 2026.06.04 | ₩40,384 | ₩40,484 | ₩40,384 | ₩40,484 | +0.25% | 100 |
|---|
| 2026.06.03 | ₩40,290 | ₩40,290 | ₩40,265 | ₩40,265 | -0.06% | 100 |
|---|
| 2026.06.02 | ₩40,063 | ₩40,303 | ₩40,063 | ₩40,291 | +0.57% | 1.3천 |
|---|
| 2026.06.01 | ₩39,996 | ₩40,090 | ₩39,996 | ₩40,090 | +0.23% | 100 |
|---|
| 2026.05.29 | ₩40,250 | ₩40,277 | ₩40,250 | ₩40,277 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩40,317 | ₩40,477 | ₩40,317 | ₩40,470 | +0.38% | 200 |
|---|
| 2026.05.27 | ₩40,357 | ₩40,397 | ₩40,330 | ₩40,397 | +0.10% | 400 |
|---|
| 2026.05.26 | ₩40,771 | ₩40,771 | ₩40,410 | ₩40,410 | -0.88% | 500 |
|---|
| 2026.05.22 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,903 | ₩40,131 | ₩39,891 | ₩40,131 | +0.57% | 2천 |
|---|
| 2026.05.20 | ₩39,943 | ₩40,090 | ₩39,943 | ₩40,074 | +0.33% | 800 |
|---|
| 2026.05.19 | ₩39,903 | ₩39,903 | ₩39,883 | ₩39,883 | -0.05% | 1.4천 |
|---|
| 2026.05.18 | ₩39,903 | ₩39,978 | ₩39,836 | ₩39,978 | +0.19% | 5.8만 |
|---|
| 2026.05.15 | ₩39,903 | ₩39,903 | ₩39,843 | ₩39,843 | -0.15% | 3.1천 |
|---|
| 2026.05.14 | ₩40,357 | ₩40,357 | ₩40,308 | ₩40,308 | -0.12% | 300 |
|---|
| 2026.05.13 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,170 | ₩40,173 | ₩40,116 | ₩40,173 | +0.01% | 3.8천 |
|---|
| 2026.05.08 | ₩40,035 | ₩40,035 | ₩40,035 | ₩40,035 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,157 | ₩40,157 | ₩39,984 | ₩39,984 | -0.43% | 5.4천 |
|---|
| 2026.05.06 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,183 | ₩40,257 | ₩40,183 | ₩40,257 | +0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,809 | ₩39,966 | ₩39,783 | ₩39,966 | +0.39% | 6.3천 |
|---|
| 2026.04.27 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩40,076 | ₩40,076 | ₩40,075 | ₩40,075 | -0.00% | 2.1천 |
|---|
| 2026.04.22 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,876 | ₩39,876 | ₩39,795 | ₩39,795 | -0.20% | 100 |
|---|
| 2026.04.20 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,010 | ₩40,091 | ₩39,996 | ₩40,091 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩39,742 | ₩39,887 | ₩39,742 | ₩39,887 | +0.36% | 200 |
|---|
| 2026.04.15 | ₩39,769 | ₩39,849 | ₩39,769 | ₩39,849 | +0.20% | 200 |
|---|
| 2026.04.14 | ₩40,023 | ₩40,038 | ₩40,023 | ₩40,038 | +0.04% | 200 |
|---|
| 2026.04.13 | ₩39,809 | ₩39,996 | ₩39,809 | ₩39,996 | +0.47% | 7천 |
|---|
| 2026.04.10 | ₩39,889 | ₩39,949 | ₩39,889 | ₩39,928 | +0.10% | 400 |
|---|
| 2026.04.09 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩39,509 | ₩39,509 | ₩39,507 | ₩39,507 | -0.00% | 200 |
|---|
| 2026.03.31 | ₩39,318 | ₩39,497 | ₩39,318 | ₩39,497 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,262 | ₩39,262 | ₩39,175 | ₩39,175 | -0.22% | 500 |
|---|
| 2026.03.26 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,708 | ₩39,708 | ₩39,708 | ₩39,708 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,509 | ₩39,509 | ₩39,477 | ₩39,477 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩39,602 | ₩39,602 | ₩39,428 | ₩39,428 | -0.44% | 400 |
|---|
| 2026.03.20 | ₩39,328 | ₩39,328 | ₩39,069 | ₩39,069 | -0.66% | 100 |
|---|
| 2026.03.19 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,831 | ₩39,831 | ₩39,831 | ₩39,831 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,191 | ₩40,191 | ₩40,191 | ₩40,191 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩40,036 | ₩40,036 | ₩39,893 | ₩39,893 | -0.36% | 700 |
|---|
| 2026.03.12 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,397 | ₩40,397 | ₩40,397 | ₩40,397 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩40,130 | ₩40,619 | ₩40,116 | ₩40,619 | +1.22% | 9.3만 |
|---|
| 2026.03.06 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,998 | ₩40,998 | ₩40,906 | ₩40,906 | -0.22% | 9.8만 |
|---|
| 2026.03.04 | ₩41,292 | ₩41,360 | ₩41,292 | ₩41,360 | +0.16% | 100 |
|---|
| 2026.03.03 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,773 | ₩41,786 | ₩41,630 | ₩41,630 | -0.34% | 600 |
|---|
| 2026.02.27 | ₩41,591 | ₩41,591 | ₩41,591 | ₩41,591 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,428 | ₩42,428 | ₩41,488 | ₩41,488 | -2.21% | 300 |
|---|
| 2026.02.25 | ₩41,519 | ₩41,666 | ₩41,479 | ₩41,479 | -0.10% | 4.7천 |
|---|
| 2026.02.24 | ₩41,319 | ₩41,411 | ₩41,319 | ₩41,411 | +0.22% | 1.3천 |
|---|
| 2026.02.23 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩41,386 | ₩41,386 | ₩41,333 | ₩41,333 | -0.13% | 6.8천 |
|---|
| 2026.02.19 | ₩41,118 | ₩41,161 | ₩41,118 | ₩41,161 | +0.10% | 500 |
|---|
| 2026.02.18 | ₩41,239 | ₩41,239 | ₩41,189 | ₩41,189 | -0.12% | 1천 |
|---|
| 2026.02.17 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,305 | ₩41,305 | ₩41,118 | ₩41,118 | -0.45% | 500 |
|---|
| 2026.02.12 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩41,264 | ₩41,264 | ₩41,264 | ₩41,264 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩41,145 | ₩41,239 | ₩41,097 | ₩41,097 | -0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩41,012 | ₩41,092 | ₩41,012 | ₩41,057 | +0.11% | 8.5천 |
|---|
| 2026.02.06 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,271 | ₩40,271 | ₩40,271 | ₩40,271 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,672 | ₩40,672 | ₩40,672 | ₩40,672 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩40,758 | ₩40,758 | ₩40,615 | ₩40,615 | -0.35% | 500 |
|---|
| 2026.02.02 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩40,357 | ₩40,422 | ₩40,197 | ₩40,422 | +0.16% | 1.8천 |
|---|
| 2026.01.29 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩40,458 | ₩40,468 | ₩40,458 | ₩40,468 | +0.02% | 200 |
|---|
| 2026.01.27 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,504 | ₩40,504 | ₩40,474 | ₩40,474 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩40,303 | ₩40,372 | ₩40,303 | ₩40,372 | +0.17% | 800 |
|---|
| 2026.01.22 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩40,197 | ₩40,243 | ₩40,197 | ₩40,243 | +0.12% | 1.2천 |
|---|
| 2026.01.20 | ₩39,889 | ₩39,889 | ₩39,757 | ₩39,757 | -0.33% | 1.1천 |
|---|
| 2026.01.16 | ₩40,277 | ₩40,295 | ₩40,277 | ₩40,295 | +0.05% | 1.5천 |
|---|
| 2026.01.15 | ₩40,410 | ₩40,410 | ₩40,361 | ₩40,361 | -0.12% | 1.2천 |
|---|
| 2026.01.14 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,162 | ₩40,173 | ₩40,162 | ₩40,173 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,813 | ₩39,813 | ₩39,813 | ₩39,813 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,889 | ₩39,889 | ₩39,865 | ₩39,865 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩39,585 | ₩39,624 | ₩39,585 | ₩39,624 | +0.10% | 200 |
|---|
| 2026.01.02 | ₩39,302 | ₩39,368 | ₩39,288 | ₩39,294 | -0.02% | 2.3천 |
|---|
| 2025.12.31 | ₩39,355 | ₩39,382 | ₩39,116 | ₩39,116 | -0.61% | 5.7천 |
|---|
| 2025.12.30 | ₩39,355 | ₩39,394 | ₩39,315 | ₩39,382 | +0.07% | 3천 |
|---|
| 2025.12.29 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩40,477 | ₩40,477 | ₩40,474 | ₩40,474 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩40,138 | ₩40,138 | ₩40,138 | ₩40,138 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,317 | ₩40,332 | ₩40,277 | ₩40,332 | +0.04% | 1.5천 |
|---|
| 2025.12.12 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,247 | ₩40,247 | ₩40,247 | ₩40,247 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,250 | ₩40,277 | ₩40,143 | ₩40,277 | +0.07% | 400 |
|---|
| 2025.11.28 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩39,008 | ₩39,008 | ₩38,659 | ₩38,659 | -0.89% | 100 |
|---|
| 2025.11.19 | ₩39,028 | ₩39,072 | ₩38,924 | ₩39,072 | +0.11% | 1.1천 |
|---|
| 2025.11.18 | ₩39,116 | ₩39,116 | ₩39,116 | ₩39,116 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,716 | ₩39,716 | ₩39,485 | ₩39,485 | -0.58% | 600 |
|---|
| 2025.11.13 | ₩39,538 | ₩39,538 | ₩39,538 | ₩39,538 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,062 | ₩40,062 | ₩40,062 | ₩40,062 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,489 | ₩39,499 | ₩39,489 | ₩39,499 | +0.03% | 200 |
|---|
| 2025.11.06 | ₩39,318 | ₩39,318 | ₩39,318 | ₩39,318 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,676 | ₩39,676 | ₩39,586 | ₩39,586 | -0.23% | 17.8만 |
|---|
| 2025.11.04 | ₩39,475 | ₩39,489 | ₩39,418 | ₩39,418 | -0.15% | 5.5만 |
|---|
| 2025.11.03 | ₩39,676 | ₩39,742 | ₩39,676 | ₩39,736 | +0.15% | 1.4천 |
|---|
| 2025.10.31 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,701 | ₩39,701 | ₩39,701 | ₩39,701 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,301 | ₩40,301 | ₩40,253 | ₩40,253 | -0.12% | 100 |
|---|
| 2025.10.27 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩40,170 | ₩40,170 | ₩40,170 | ₩40,170 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩39,827 | ₩39,827 | ₩39,827 | ₩39,827 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,970 | ₩39,999 | ₩39,916 | ₩39,999 | +0.07% | 1.5천 |
|---|
| 2025.10.20 | ₩39,877 | ₩40,012 | ₩39,877 | ₩40,012 | +0.34% | 200 |
|---|
| 2025.10.17 | ₩39,499 | ₩39,660 | ₩39,499 | ₩39,660 | +0.41% | 200 |
|---|
| 2025.10.16 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,823 | ₩39,832 | ₩39,823 | ₩39,832 | +0.02% | 300 |
|---|
| 2025.10.14 | ₩39,449 | ₩39,736 | ₩39,449 | ₩39,736 | +0.73% | 200 |
|---|
| 2025.10.13 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|