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 | ₩65,838 | ₩66,868 | ₩65,437 | ₩65,955 | +0.18% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩65,543 | ₩66,695 | ₩64,725 | ₩66,443 | +1.37% | 3만 |
| 2026.09.21–2026.09.25 | ₩65,992 | ₩66,656 | ₩65,315 | ₩65,811 | -0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩67,045 | ₩67,239 | ₩65,791 | ₩66,160 | -1.32% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩68,339 | ₩68,551 | ₩66,826 | ₩67,542 | -1.17% | 5.5천 |
| 2026.08.31–2026.09.04 | ₩68,232 | ₩68,775 | ₩67,260 | ₩68,735 | +0.74% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩68,775 | ₩69,284 | ₩68,413 | ₩68,440 | -0.49% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩70,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,129 |
| ₩68,954 |
| ₩69,229 |
| -1.12% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩69,445 | ₩70,062 | ₩69,043 | ₩70,062 | +0.89% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,802 | ₩70,096 | ₩68,802 | ₩69,432 | +0.92% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,185 | ₩68,735 | ₩67,045 | ₩68,060 | -0.18% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,756 | ₩68,198 | ₩67,280 | ₩67,766 | +0.02% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,461 | ₩68,466 | ₩67,260 | ₩67,837 | +0.56% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,099 | ₩68,828 | ₩65,785 | ₩67,246 | +0.22% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,292 | ₩68,681 | ₩66,576 | ₩66,880 | -2.07% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,495 | ₩68,158 | ₩65,932 | ₩67,769 | +1.92% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,992 | ₩67,992 | ₩66,173 | ₩67,555 | -0.64% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,758 | ₩67,686 | ₩65,396 | ₩67,331 | +2.39% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,658 | ₩66,195 | ₩64,564 | ₩64,980 | +0.50% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,350 | ₩65,235 | ₩64,350 | ₩65,034 | +1.06% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,009 | ₩63,887 | ₩60,086 | ₩63,827 | +1.30% | 7.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,195 | ₩65,278 | ₩62,688 | ₩62,915 | -3.50% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,898 | ₩66,911 | ₩64,222 | ₩65,315 | -2.37% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,430 | ₩64,672 | ₩63,418 | ₩64,649 | +0.34% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,256 | ₩65,248 | ₩63,518 | ₩64,377 | +0.19% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,821 | ₩64,397 | ₩62,821 | ₩64,323 | +2.39% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,279 | ₩63,049 | ₩60,863 | ₩62,754 | +2.41% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,965 | ₩61,212 | ₩59,182 | ₩61,172 | +2.01% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,898 | ₩61,453 | ₩59,751 | ₩59,850 | -0.08% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,247 | ₩60,984 | ₩58,678 | ₩58,823 | -2.36% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩61,106 | ₩61,956 | ₩59,308 | ₩59,438 | -2.73% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,363 | ₩64,631 | ₩61,618 | ₩61,722 | -4.10% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,819 | ₩66,214 | ₩63,956 | ₩64,524 | -0.46% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,777 | ₩66,777 | ₩65,504 | ₩65,882 | -1.34% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,865 | ₩67,353 | ₩65,396 | ₩66,991 | +1.71% | 13.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,358 | ₩66,066 | ₩63,358 | ₩65,952 | +4.10% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,279 | ₩65,516 | ₩63,398 | ₩63,594 | -1.07% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,015 | ₩66,066 | ₩64,015 | ₩64,509 | +0.77% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,109 | ₩65,436 | ₩63,109 | ₩65,023 | +3.03% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,126 | ₩63,492 | ₩60,126 | ₩63,426 | +5.49% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,273 | ₩60,273 | ₩59,308 | ₩59,697 | -0.96% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,743 | ₩60,790 | ₩60,273 | ₩60,622 | -0.20% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,662 | ₩61,105 | ₩60,168 | ₩60,515 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,019 | ₩61,762 | ₩59,453 | ₩60,693 | +1.12% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,458 | ₩60,233 | ₩57,458 | ₩59,991 | +4.41% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,837 | ₩58,557 | ₩56,837 | ₩58,396 | +2.74% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩56,532 | ₩56,640 | ₩54,668 | ₩56,318 | -0.38% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,048 | ₩58,383 | ₩56,465 | ₩56,720 | -2.29% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,498 | ₩58,450 | ₩56,707 | ₩57,672 | +0.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,228 | ₩59,228 | ₩56,802 | ₩57,109 | -3.58% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,396 | ₩59,464 | ₩57,887 | ₩59,321 | +1.58% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,793 | ₩59,348 | ₩56,868 | ₩57,618 | -0.30% | 16.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,306 | ₩58,306 | ₩56,599 | ₩56,774 | -2.63% | 5.9천 |
|---|