시장 데이터를 불러오는 중
전체 종목
Ballast Small/Mid Cap ETF 과거 주가
Ballast Small/Mid Cap ETF · MGMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ballast Small/Mid Cap ETF · MGMT · 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 | ₩65,847 | ₩66,876 | ₩65,446 | ₩65,963 | +0.18% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩65,552 | ₩66,703 | ₩64,733 | ₩66,451 | +1.37% | 3만 |
| 2026.09.21–2026.09.25 | ₩66,001 | ₩66,665 | ₩65,324 | ₩65,820 | -0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩67,054 | ₩67,248 | ₩65,800 | ₩66,168 | -1.32% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩68,348 | ₩68,560 | ₩66,835 | ₩67,551 | -1.17% | 5.5천 |
| 2026.08.31–2026.09.04 | ₩68,240 | ₩68,783 | ₩67,268 | ₩68,743 | +0.74% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩68,783 | ₩69,293 | ₩68,421 | ₩68,448 | -0.49% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩70,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,138 |
| ₩68,963 |
| ₩69,238 |
| -1.12% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩69,454 | ₩70,071 | ₩69,052 | ₩70,071 | +0.89% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,810 | ₩70,104 | ₩68,810 | ₩69,441 | +0.92% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,193 | ₩68,743 | ₩67,054 | ₩68,069 | -0.18% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,764 | ₩68,207 | ₩67,288 | ₩67,775 | +0.02% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,469 | ₩68,475 | ₩67,268 | ₩67,846 | +0.56% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,107 | ₩68,837 | ₩65,793 | ₩67,255 | +0.22% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,301 | ₩68,690 | ₩66,584 | ₩66,889 | -2.07% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,504 | ₩68,167 | ₩65,940 | ₩67,778 | +1.92% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,000 | ₩68,000 | ₩66,182 | ₩67,563 | -0.64% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,766 | ₩67,695 | ₩65,404 | ₩67,339 | +2.39% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,666 | ₩66,203 | ₩64,573 | ₩64,988 | +0.50% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,358 | ₩65,243 | ₩64,358 | ₩65,042 | +1.06% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,017 | ₩63,895 | ₩60,093 | ₩63,835 | +1.30% | 7.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,203 | ₩65,286 | ₩62,696 | ₩62,923 | -3.50% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,906 | ₩66,919 | ₩64,231 | ₩65,324 | -2.37% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,438 | ₩64,680 | ₩63,426 | ₩64,657 | +0.34% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,264 | ₩65,256 | ₩63,526 | ₩64,385 | +0.19% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,829 | ₩64,405 | ₩62,829 | ₩64,331 | +2.39% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,287 | ₩63,057 | ₩60,871 | ₩62,762 | +2.41% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,973 | ₩61,220 | ₩59,189 | ₩61,180 | +2.01% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,906 | ₩61,461 | ₩59,758 | ₩59,857 | -0.08% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,254 | ₩60,992 | ₩58,685 | ₩58,830 | -2.36% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩61,114 | ₩61,964 | ₩59,316 | ₩59,446 | -2.73% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,371 | ₩64,640 | ₩61,626 | ₩61,729 | -4.10% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,827 | ₩66,222 | ₩63,964 | ₩64,532 | -0.46% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,785 | ₩66,785 | ₩65,513 | ₩65,891 | -1.34% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,873 | ₩67,362 | ₩65,404 | ₩67,000 | +1.71% | 13.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,366 | ₩66,075 | ₩63,366 | ₩65,961 | +4.10% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,287 | ₩65,525 | ₩63,406 | ₩63,602 | -1.07% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,023 | ₩66,075 | ₩64,023 | ₩64,518 | +0.77% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,117 | ₩65,444 | ₩63,117 | ₩65,031 | +3.03% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,134 | ₩63,500 | ₩60,134 | ₩63,434 | +5.49% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,281 | ₩60,281 | ₩59,316 | ₩59,704 | -0.96% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,750 | ₩60,797 | ₩60,281 | ₩60,630 | -0.20% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,670 | ₩61,113 | ₩60,175 | ₩60,522 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,026 | ₩61,770 | ₩59,460 | ₩60,701 | +1.12% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,465 | ₩60,241 | ₩57,465 | ₩59,998 | +4.41% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,844 | ₩58,565 | ₩56,844 | ₩58,404 | +2.74% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩56,540 | ₩56,647 | ₩54,675 | ₩56,325 | -0.38% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,055 | ₩58,390 | ₩56,472 | ₩56,727 | -2.29% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,505 | ₩58,457 | ₩56,714 | ₩57,679 | +0.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,235 | ₩59,235 | ₩56,809 | ₩57,116 | -3.58% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,404 | ₩59,471 | ₩57,894 | ₩59,329 | +1.58% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,800 | ₩59,356 | ₩56,875 | ₩57,626 | -0.30% | 16.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,314 | ₩58,314 | ₩56,607 | ₩56,781 | -2.63% | 5.9천 |
|---|