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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,957 | ₩66,011 | ₩65,957 | ₩65,967 | +0.01% | 900 |
| 2026.10.08 | ₩65,449 | ₩66,055 | ₩65,449 | ₩66,055 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,622 | ₩65,984 | ₩65,515 | ₩65,894 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,816 | ₩66,816 | ₩66,787 | ₩66,787 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,850 | ₩66,880 | ₩65,850 | ₩66,880 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,266 | ₩66,707 | ₩66,266 | ₩66,455 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,992 | ₩65,897 | ₩64,737 | ₩65,676 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,542 | ₩65,542 | ₩65,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,059 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,978 | ₩65,287 | ₩64,911 | ₩65,287 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,555 | ₩65,662 | ₩65,555 | ₩65,558 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,172 | ₩66,172 | ₩65,823 | ₩65,823 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,327 | ₩65,971 | ₩65,327 | ₩65,971 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩66,038 | ₩66,279 | ₩65,756 | ₩65,760 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,668 | ₩66,668 | ₩66,199 | ₩66,413 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩66,004 | ₩66,199 | ₩65,917 | ₩66,065 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,252 | ₩66,252 | ₩65,803 | ₩66,172 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,655 | ₩66,769 | ₩66,400 | ₩66,522 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,789 | ₩67,037 | ₩66,360 | ₩66,377 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,802 | ₩67,017 | ₩66,790 | ₩66,790 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩67,057 | ₩67,251 | ₩66,778 | ₩66,845 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,463 | ₩67,741 | ₩67,392 | ₩67,555 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,895 | ₩67,044 | ₩66,838 | ₩67,044 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,795 | ₩67,795 | ₩67,500 | ₩67,538 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,351 | ₩68,563 | ₩68,318 | ₩68,318 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,594 | ₩68,787 | ₩68,594 | ₩68,747 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,680 | ₩68,680 | ₩68,264 | ₩68,344 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩68,023 | ₩68,568 | ₩68,023 | ₩68,210 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩68,063 | ₩68,063 | ₩67,272 | ₩67,272 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,244 | ₩68,244 | ₩68,237 | ₩68,237 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,841 | ₩69,028 | ₩68,452 | ₩68,452 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,613 | ₩69,297 | ₩68,613 | ₩69,032 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,680 | ₩69,028 | ₩68,425 | ₩68,850 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,532 | ₩68,841 | ₩68,465 | ₩68,794 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,787 | ₩68,794 | ₩68,640 | ₩68,784 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,458 | ₩69,458 | ₩69,242 | ₩69,242 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩69,062 | ₩69,169 | ₩68,967 | ₩68,967 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,464 | ₩69,466 | ₩69,256 | ₩69,310 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,391 | ₩69,391 | ₩69,254 | ₩69,267 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩70,028 | ₩70,142 | ₩69,793 | ₩69,944 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩70,024 | ₩70,075 | ₩70,024 | ₩70,075 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,806 | ₩69,806 | ₩69,391 | ₩69,495 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,458 | ₩69,806 | ₩69,163 | ₩69,793 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,458 | ₩69,538 | ₩69,324 | ₩69,538 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,458 | ₩69,632 | ₩69,055 | ₩69,055 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,444 | ₩69,780 | ₩69,444 | ₩69,444 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,404 | ₩69,538 | ₩69,122 | ₩69,136 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,712 | ₩69,712 | ₩69,314 | ₩69,419 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,377 | ₩70,108 | ₩69,324 | ₩69,927 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,814 | ₩69,149 | ₩68,814 | ₩69,069 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,741 | ₩68,159 | ₩67,714 | ₩68,072 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩67,057 | ₩67,768 | ₩67,057 | ₩67,419 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,452 | ₩68,747 | ₩67,821 | ₩67,835 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,170 | ₩68,640 | ₩68,170 | ₩68,606 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,197 | ₩68,197 | ₩67,701 | ₩68,052 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,889 | ₩67,969 | ₩67,607 | ₩67,779 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,614 | ₩67,801 | ₩67,365 | ₩67,801 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,210 | ₩68,210 | ₩67,862 | ₩67,937 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,365 | ₩68,130 | ₩67,365 | ₩67,996 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,768 | ₩67,768 | ₩67,292 | ₩67,292 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,661 | ₩68,036 | ₩67,620 | ₩67,850 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,942 | ₩68,479 | ₩67,942 | ₩68,479 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,419 | ₩67,768 | ₩67,419 | ₩67,540 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,902 | ₩68,009 | ₩67,486 | ₩67,679 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,473 | ₩67,473 | ₩67,272 | ₩67,379 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,841 | ₩68,841 | ₩67,137 | ₩67,258 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,749 | ₩66,970 | ₩66,547 | ₩66,883 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,212 | ₩66,386 | ₩65,796 | ₩66,386 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,681 | ₩66,963 | ₩66,547 | ₩66,842 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,111 | ₩67,580 | ₩67,111 | ₩67,380 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,848 | ₩68,023 | ₩66,588 | ₩66,892 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,157 | ₩68,693 | ₩67,835 | ₩67,850 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,915 | ₩68,371 | ₩67,808 | ₩68,344 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,304 | ₩68,304 | ₩67,795 | ₩67,949 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,716 | ₩68,170 | ₩67,647 | ₩67,781 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,821 | ₩68,117 | ₩67,352 | ₩67,567 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,636 | ₩67,057 | ₩66,624 | ₩66,834 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,507 | ₩66,605 | ₩66,268 | ₩66,268 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,507 | ₩67,218 | ₩65,944 | ₩66,681 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,199 | ₩67,567 | ₩66,185 | ₩67,567 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩67,017 | ₩67,205 | ₩66,427 | ₩66,427 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,553 | ₩67,553 | ₩66,876 | ₩66,876 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩68,004 | ₩68,004 | ₩67,178 | ₩67,191 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,500 | ₩67,698 | ₩67,298 | ₩67,343 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,997 | ₩66,997 | ₩65,884 | ₩66,968 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,132 | ₩66,735 | ₩65,407 | ₩65,407 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,601 | ₩66,601 | ₩65,870 | ₩65,928 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,770 | ₩66,168 | ₩65,689 | ₩65,689 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,716 | ₩65,783 | ₩64,858 | ₩64,992 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,582 | ₩66,207 | ₩65,582 | ₩66,065 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,555 | ₩65,555 | ₩65,065 | ₩65,273 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,179 | ₩65,823 | ₩65,179 | ₩65,719 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,670 | ₩65,474 | ₩64,576 | ₩65,474 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,750 | ₩65,045 | ₩64,750 | ₩65,045 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,683 | ₩65,246 | ₩64,683 | ₩64,992 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,858 | ₩64,978 | ₩64,616 | ₩64,681 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,361 | ₩64,616 | ₩64,361 | ₩64,589 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,785 | ₩63,899 | ₩63,329 | ₩63,838 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,464 | ₩63,476 | ₩62,464 | ₩63,275 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,591 | ₩63,224 | ₩60,096 | ₩63,221 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,283 | ₩62,521 | ₩62,256 | ₩62,256 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩63,020 | ₩63,235 | ₩62,832 | ₩62,832 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,859 | ₩62,953 | ₩62,700 | ₩62,926 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩64,026 | ₩64,214 | ₩63,892 | ₩63,892 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,758 | ₩63,798 | ₩63,637 | ₩63,651 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,697 | ₩64,697 | ₩63,959 | ₩64,455 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,206 | ₩65,289 | ₩64,833 | ₩64,911 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,965 | ₩65,334 | ₩64,965 | ₩65,327 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,784 | ₩65,045 | ₩64,670 | ₩64,681 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,394 | ₩65,653 | ₩65,394 | ₩65,653 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,697 | ₩65,454 | ₩64,630 | ₩65,292 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,909 | ₩66,923 | ₩64,234 | ₩64,562 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,630 | ₩64,683 | ₩64,214 | ₩64,660 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,174 | ₩64,656 | ₩63,959 | ₩64,656 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,785 | ₩63,877 | ₩63,429 | ₩63,677 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩64,026 | ₩64,066 | ₩64,026 | ₩64,064 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,442 | ₩64,495 | ₩64,267 | ₩64,482 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,798 | ₩64,388 | ₩63,785 | ₩64,388 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,080 | ₩64,080 | ₩63,530 | ₩63,997 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,777 | ₩64,777 | ₩63,892 | ₩64,214 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,260 | ₩65,260 | ₩64,120 | ₩64,120 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,267 | ₩64,522 | ₩64,254 | ₩64,414 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,811 | ₩64,408 | ₩63,811 | ₩64,334 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,168 | ₩63,288 | ₩63,087 | ₩63,154 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,275 | ₩63,369 | ₩63,127 | ₩63,176 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,704 | ₩63,932 | ₩63,396 | ₩63,408 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,832 | ₩63,558 | ₩62,832 | ₩63,558 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,886 | ₩62,940 | ₩62,634 | ₩62,765 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,256 | ₩63,060 | ₩62,256 | ₩62,993 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩63,060 | ₩63,060 | ₩62,452 | ₩62,457 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,102 | ₩61,242 | ₩60,874 | ₩61,242 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,290 | ₩61,719 | ₩61,290 | ₩61,639 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,224 | ₩61,210 | ₩60,224 | ₩61,183 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,660 | ₩61,223 | ₩60,418 | ₩60,874 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,096 | ₩60,579 | ₩60,096 | ₩60,510 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,976 | ₩59,982 | ₩59,193 | ₩59,506 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,324 | ₩60,324 | ₩59,761 | ₩59,860 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩61,022 | ₩61,397 | ₩60,515 | ₩60,518 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,464 | ₩61,464 | ₩60,877 | ₩61,317 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,922 | ₩61,062 | ₩59,922 | ₩60,620 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,909 | ₩60,563 | ₩59,909 | ₩59,936 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,640 | ₩59,640 | ₩58,688 | ₩58,833 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩59,064 | ₩60,298 | ₩59,064 | ₩59,921 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,485 | ₩60,579 | ₩59,895 | ₩59,895 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,392 | ₩60,995 | ₩60,392 | ₩60,550 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,257 | ₩60,257 | ₩59,835 | ₩59,879 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩60,070 | ₩60,070 | ₩59,319 | ₩59,449 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,773 | ₩60,324 | ₩59,687 | ₩59,855 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,982 | ₩60,982 | ₩60,324 | ₩60,848 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,961 | ₩61,967 | ₩60,995 | ₩61,330 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,117 | ₩61,746 | ₩60,150 | ₩61,572 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,148 | ₩62,148 | ₩61,629 | ₩61,733 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,516 | ₩63,516 | ₩62,779 | ₩63,288 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩64,033 | ₩64,595 | ₩64,033 | ₩64,385 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,127 | ₩64,013 | ₩62,618 | ₩63,950 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,375 | ₩64,643 | ₩63,409 | ₩64,534 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,967 | ₩64,616 | ₩63,967 | ₩64,536 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,193 | ₩65,709 | ₩64,710 | ₩65,327 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,844 | ₩65,555 | ₩64,643 | ₩65,260 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,764 | ₩66,225 | ₩64,764 | ₩65,287 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,831 | ₩65,018 | ₩64,576 | ₩64,871 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,609 | ₩66,225 | ₩65,609 | ₩65,894 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩66,078 | ₩66,078 | ₩65,516 | ₩65,953 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,199 | ₩66,789 | ₩65,837 | ₩66,098 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,789 | ₩66,789 | ₩65,528 | ₩66,129 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,266 | ₩67,365 | ₩66,266 | ₩67,003 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,947 | ₩66,947 | ₩65,528 | ₩66,038 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,413 | ₩67,097 | ₩66,380 | ₩67,097 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,593 | ₩66,936 | ₩66,593 | ₩66,722 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,877 | ₩66,413 | ₩65,407 | ₩66,386 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,790 | ₩66,078 | ₩64,790 | ₩65,964 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩64,039 | ₩64,737 | ₩63,865 | ₩64,025 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,777 | ₩64,998 | ₩63,999 | ₩64,777 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,355 | ₩65,153 | ₩63,842 | ₩64,549 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,369 | ₩64,536 | ₩63,369 | ₩64,402 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,139 | ₩64,139 | ₩63,409 | ₩63,605 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩64,076 | ₩65,528 | ₩64,076 | ₩65,528 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩64,053 | ₩64,200 | ₩63,860 | ₩63,982 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,308 | ₩64,415 | ₩64,133 | ₩64,375 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,290 | ₩64,495 | ₩64,262 | ₩64,262 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,519 | ₩65,519 | ₩64,415 | ₩64,521 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩66,078 | ₩66,078 | ₩65,622 | ₩65,682 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩65,059 | ₩65,743 | ₩64,509 | ₩65,394 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩64,026 | ₩64,831 | ₩64,026 | ₩64,403 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩65,005 | ₩65,106 | ₩65,005 | ₩65,035 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,187 | ₩65,448 | ₩64,187 | ₩65,338 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,986 | ₩64,227 | ₩63,758 | ₩63,758 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,610 | ₩63,959 | ₩63,610 | ₩63,663 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,121 | ₩63,617 | ₩63,121 | ₩63,428 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,961 | ₩63,503 | ₩62,961 | ₩63,437 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,518 | ₩62,390 | ₩61,518 | ₩62,324 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩61,049 | ₩61,285 | ₩61,049 | ₩61,143 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,955 | ₩61,625 | ₩60,646 | ₩61,625 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,137 | ₩61,029 | ₩60,137 | ₩60,915 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,855 | ₩59,855 | ₩59,319 | ₩59,708 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,882 | ₩59,882 | ₩59,453 | ₩59,453 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,123 | ₩60,190 | ₩59,815 | ₩59,989 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,284 | ₩60,284 | ₩60,016 | ₩60,110 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,539 | ₩60,633 | ₩60,311 | ₩60,633 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,485 | ₩60,767 | ₩60,485 | ₩60,767 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,284 | ₩60,646 | ₩60,284 | ₩60,497 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,754 | ₩60,801 | ₩60,512 | ₩60,512 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,579 | ₩60,754 | ₩60,451 | ₩60,526 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,848 | ₩61,008 | ₩60,499 | ₩60,526 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,888 | ₩61,116 | ₩60,178 | ₩60,178 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,566 | ₩60,807 | ₩60,392 | ₩60,603 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,673 | ₩60,821 | ₩60,338 | ₩60,713 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,706 | ₩61,706 | ₩60,687 | ₩60,704 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,371 | ₩61,773 | ₩61,304 | ₩61,357 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,110 | ₩61,062 | ₩60,074 | ₩61,062 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,882 | ₩59,989 | ₩59,640 | ₩59,801 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩60,029 | ₩60,056 | ₩59,463 | ₩59,587 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,842 | ₩60,244 | ₩59,842 | ₩60,001 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,600 | ₩59,842 | ₩59,600 | ₩59,807 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩59,010 | ₩59,828 | ₩59,010 | ₩59,801 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,594 | ₩58,822 | ₩58,501 | ₩58,782 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,468 | ₩58,675 | ₩57,468 | ₩58,356 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,380 | ₩58,407 | ₩58,380 | ₩58,407 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,138 | ₩58,568 | ₩58,138 | ₩58,244 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩57,060 | ₩58,125 | ₩57,060 | ₩58,125 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,847 | ₩56,847 | ₩56,847 | ₩56,847 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,242 | ₩56,461 | ₩55,242 | ₩56,328 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,395 | ₩56,650 | ₩54,678 | ₩54,678 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,516 | ₩56,060 | ₩55,516 | ₩55,617 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,514 | ₩55,932 | ₩55,510 | ₩55,671 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,542 | ₩56,599 | ₩55,416 | ₩55,416 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,690 | ₩56,942 | ₩56,475 | ₩56,730 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,862 | ₩57,865 | ₩56,703 | ₩56,878 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,259 | ₩58,259 | ₩58,085 | ₩58,091 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,897 | ₩58,155 | ₩57,803 | ₩58,138 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩58,058 | ₩58,393 | ₩57,884 | ₩57,910 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,602 | ₩57,711 | ₩57,280 | ₩57,682 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,112 | ₩58,112 | ₩57,495 | ₩57,589 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,320 | ₩58,460 | ₩57,320 | ₩58,372 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,717 | ₩57,441 | ₩56,717 | ₩57,267 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,508 | ₩58,045 | ₩57,307 | ₩57,842 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,919 | ₩57,119 | ₩56,812 | ₩57,119 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,393 | ₩57,395 | ₩57,027 | ₩57,052 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,561 | ₩58,568 | ₩57,267 | ₩57,669 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,983 | ₩58,983 | ₩58,366 | ₩58,688 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,238 | ₩59,238 | ₩58,661 | ₩58,863 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,418 | ₩59,474 | ₩59,278 | ₩59,332 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,876 | ₩58,995 | ₩58,782 | ₩58,957 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,462 | ₩58,822 | ₩57,897 | ₩58,138 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,273 | ₩58,833 | ₩58,273 | ₩58,568 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,407 | ₩58,594 | ₩58,246 | ₩58,407 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,951 | ₩58,020 | ₩57,495 | ₩57,629 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,210 | ₩59,210 | ₩57,964 | ₩58,273 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,265 | ₩59,359 | ₩58,715 | ₩58,969 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,878 | ₩58,970 | ₩56,878 | ₩58,729 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,803 | ₩57,882 | ₩57,454 | ₩57,818 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,317 | ₩58,317 | ₩56,610 | ₩56,784 | -2.63% | 5.9천 |
|---|