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 | ₩65,846 | ₩65,900 | ₩65,846 | ₩65,855 | +0.01% | 900 |
| 2026.10.08 | ₩65,339 | ₩65,944 | ₩65,339 | ₩65,944 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,511 | ₩65,873 | ₩65,404 | ₩65,783 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,703 | ₩66,703 | ₩66,675 | ₩66,675 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,739 | ₩66,767 | ₩65,739 | ₩66,767 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,154 | ₩66,595 | ₩66,154 | ₩66,343 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,882 | ₩65,786 | ₩64,628 | ₩65,565 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,431 | ₩65,431 | ₩64,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,949 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,869 | ₩65,177 | ₩64,802 | ₩65,177 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,444 | ₩65,552 | ₩65,444 | ₩65,447 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,060 | ₩66,060 | ₩65,712 | ₩65,712 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,217 | ₩65,860 | ₩65,217 | ₩65,860 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩65,926 | ₩66,167 | ₩65,645 | ₩65,649 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,556 | ₩66,556 | ₩66,087 | ₩66,301 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩65,893 | ₩66,087 | ₩65,806 | ₩65,953 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,141 | ₩66,141 | ₩65,692 | ₩66,060 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,542 | ₩66,656 | ₩66,288 | ₩66,410 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,676 | ₩66,924 | ₩66,248 | ₩66,265 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,690 | ₩66,904 | ₩66,678 | ₩66,678 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩66,944 | ₩67,138 | ₩66,666 | ₩66,732 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,350 | ₩67,627 | ₩67,279 | ₩67,441 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,782 | ₩66,931 | ₩66,726 | ₩66,931 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,680 | ₩67,680 | ₩67,386 | ₩67,425 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,236 | ₩68,448 | ₩68,203 | ₩68,203 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,478 | ₩68,671 | ₩68,478 | ₩68,631 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,564 | ₩68,564 | ₩68,149 | ₩68,229 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩67,908 | ₩68,453 | ₩67,908 | ₩68,095 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩67,948 | ₩67,948 | ₩67,158 | ₩67,158 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,129 | ₩68,129 | ₩68,122 | ₩68,122 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,725 | ₩68,912 | ₩68,336 | ₩68,336 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,497 | ₩69,180 | ₩68,497 | ₩68,916 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,564 | ₩68,912 | ₩68,310 | ₩68,734 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,417 | ₩68,725 | ₩68,350 | ₩68,678 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,671 | ₩68,678 | ₩68,524 | ₩68,668 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,341 | ₩69,341 | ₩69,125 | ₩69,125 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩68,946 | ₩69,053 | ₩68,851 | ₩68,851 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,347 | ₩69,349 | ₩69,140 | ₩69,193 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,274 | ₩69,274 | ₩69,137 | ₩69,150 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩69,910 | ₩70,023 | ₩69,675 | ₩69,827 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩69,906 | ₩69,956 | ₩69,906 | ₩69,956 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,689 | ₩69,689 | ₩69,274 | ₩69,378 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,341 | ₩69,689 | ₩69,046 | ₩69,675 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,341 | ₩69,421 | ₩69,207 | ₩69,421 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,341 | ₩69,515 | ₩68,939 | ₩68,939 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,327 | ₩69,662 | ₩69,327 | ₩69,327 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,287 | ₩69,421 | ₩69,006 | ₩69,019 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,595 | ₩69,595 | ₩69,197 | ₩69,302 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,260 | ₩69,990 | ₩69,207 | ₩69,809 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,698 | ₩69,033 | ₩68,698 | ₩68,952 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,627 | ₩68,045 | ₩67,600 | ₩67,958 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩66,944 | ₩67,654 | ₩66,944 | ₩67,305 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,336 | ₩68,631 | ₩67,707 | ₩67,721 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,055 | ₩68,524 | ₩68,055 | ₩68,490 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,082 | ₩68,082 | ₩67,587 | ₩67,937 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,774 | ₩67,854 | ₩67,493 | ₩67,664 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,500 | ₩67,687 | ₩67,252 | ₩67,687 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,095 | ₩68,095 | ₩67,747 | ₩67,822 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,252 | ₩68,015 | ₩67,252 | ₩67,881 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,654 | ₩67,654 | ₩67,178 | ₩67,178 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,546 | ₩67,921 | ₩67,506 | ₩67,735 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,828 | ₩68,363 | ₩67,828 | ₩68,363 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,305 | ₩67,654 | ₩67,305 | ₩67,426 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,787 | ₩67,895 | ₩67,372 | ₩67,565 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,359 | ₩67,359 | ₩67,158 | ₩67,265 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,725 | ₩68,725 | ₩67,024 | ₩67,145 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,636 | ₩66,857 | ₩66,435 | ₩66,770 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,101 | ₩66,275 | ₩65,685 | ₩66,275 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,569 | ₩66,850 | ₩66,435 | ₩66,730 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩66,998 | ₩67,466 | ₩66,998 | ₩67,267 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,734 | ₩67,908 | ₩66,475 | ₩66,779 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,042 | ₩68,577 | ₩67,721 | ₩67,735 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,801 | ₩68,256 | ₩67,694 | ₩68,229 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,189 | ₩68,189 | ₩67,680 | ₩67,834 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,601 | ₩68,055 | ₩67,533 | ₩67,667 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,707 | ₩68,002 | ₩67,239 | ₩67,453 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,524 | ₩66,944 | ₩66,512 | ₩66,722 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,395 | ₩66,493 | ₩66,157 | ₩66,157 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,395 | ₩67,105 | ₩65,833 | ₩66,569 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,087 | ₩67,453 | ₩66,074 | ₩67,453 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩66,904 | ₩67,091 | ₩66,315 | ₩66,315 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,439 | ₩67,439 | ₩66,763 | ₩66,763 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩67,889 | ₩67,889 | ₩67,064 | ₩67,078 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,386 | ₩67,584 | ₩67,185 | ₩67,229 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,886 | ₩66,884 | ₩65,772 | ₩66,856 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,020 | ₩66,623 | ₩65,297 | ₩65,297 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,489 | ₩66,489 | ₩65,759 | ₩65,817 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,659 | ₩66,056 | ₩65,578 | ₩65,578 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,605 | ₩65,672 | ₩64,748 | ₩64,882 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,471 | ₩66,095 | ₩65,471 | ₩65,953 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,444 | ₩65,444 | ₩64,956 | ₩65,163 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,070 | ₩65,712 | ₩65,070 | ₩65,608 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,561 | ₩65,364 | ₩64,467 | ₩65,364 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,641 | ₩64,936 | ₩64,641 | ₩64,936 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,574 | ₩65,137 | ₩64,574 | ₩64,882 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,748 | ₩64,869 | ₩64,507 | ₩64,572 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,253 | ₩64,507 | ₩64,253 | ₩64,480 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,677 | ₩63,791 | ₩63,222 | ₩63,731 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,358 | ₩63,369 | ₩62,358 | ₩63,168 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,486 | ₩63,117 | ₩59,995 | ₩63,115 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,178 | ₩62,416 | ₩62,151 | ₩62,151 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩62,914 | ₩63,128 | ₩62,727 | ₩62,727 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,753 | ₩62,847 | ₩62,594 | ₩62,820 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩63,918 | ₩64,106 | ₩63,784 | ₩63,784 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,650 | ₩63,691 | ₩63,530 | ₩63,543 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,588 | ₩64,588 | ₩63,851 | ₩64,347 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,096 | ₩65,179 | ₩64,724 | ₩64,802 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,855 | ₩65,224 | ₩64,855 | ₩65,217 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,675 | ₩64,936 | ₩64,561 | ₩64,572 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,284 | ₩65,542 | ₩65,284 | ₩65,542 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,588 | ₩65,344 | ₩64,521 | ₩65,182 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,797 | ₩66,810 | ₩64,126 | ₩64,454 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,521 | ₩64,574 | ₩64,106 | ₩64,551 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,065 | ₩64,547 | ₩63,851 | ₩64,547 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,677 | ₩63,770 | ₩63,322 | ₩63,570 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩63,918 | ₩63,958 | ₩63,918 | ₩63,956 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,333 | ₩64,387 | ₩64,159 | ₩64,373 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,691 | ₩64,280 | ₩63,677 | ₩64,280 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩63,972 | ₩63,972 | ₩63,423 | ₩63,889 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,668 | ₩64,668 | ₩63,784 | ₩64,106 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,150 | ₩65,150 | ₩64,012 | ₩64,012 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,159 | ₩64,414 | ₩64,146 | ₩64,305 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,704 | ₩64,300 | ₩63,704 | ₩64,226 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,061 | ₩63,182 | ₩62,981 | ₩63,048 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,168 | ₩63,262 | ₩63,021 | ₩63,069 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,597 | ₩63,824 | ₩63,289 | ₩63,301 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,727 | ₩63,451 | ₩62,727 | ₩63,451 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,780 | ₩62,834 | ₩62,528 | ₩62,660 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,151 | ₩62,954 | ₩62,151 | ₩62,887 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩62,954 | ₩62,954 | ₩62,346 | ₩62,352 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩60,999 | ₩61,139 | ₩60,772 | ₩61,139 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,187 | ₩61,615 | ₩61,187 | ₩61,535 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,122 | ₩61,106 | ₩60,122 | ₩61,080 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,558 | ₩61,120 | ₩60,317 | ₩60,772 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩59,995 | ₩60,477 | ₩59,995 | ₩60,408 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,875 | ₩59,881 | ₩59,093 | ₩59,406 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,223 | ₩60,223 | ₩59,660 | ₩59,760 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩60,919 | ₩61,294 | ₩60,413 | ₩60,416 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,361 | ₩61,361 | ₩60,774 | ₩61,214 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,821 | ₩60,959 | ₩59,821 | ₩60,517 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,808 | ₩60,461 | ₩59,808 | ₩59,835 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,540 | ₩59,540 | ₩58,589 | ₩58,734 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩58,964 | ₩60,196 | ₩58,964 | ₩59,820 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,383 | ₩60,477 | ₩59,794 | ₩59,794 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,290 | ₩60,892 | ₩60,290 | ₩60,448 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,156 | ₩60,156 | ₩59,734 | ₩59,778 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩59,968 | ₩59,968 | ₩59,219 | ₩59,349 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,673 | ₩60,223 | ₩59,587 | ₩59,754 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,879 | ₩60,879 | ₩60,223 | ₩60,745 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,856 | ₩61,863 | ₩60,892 | ₩61,227 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,014 | ₩61,642 | ₩60,049 | ₩61,468 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,044 | ₩62,044 | ₩61,526 | ₩61,629 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,409 | ₩63,409 | ₩62,673 | ₩63,182 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩63,925 | ₩64,486 | ₩63,925 | ₩64,277 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,021 | ₩63,905 | ₩62,512 | ₩63,842 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,266 | ₩64,534 | ₩63,302 | ₩64,426 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,859 | ₩64,507 | ₩63,859 | ₩64,427 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,083 | ₩65,598 | ₩64,601 | ₩65,217 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,735 | ₩65,444 | ₩64,534 | ₩65,150 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,655 | ₩66,114 | ₩64,655 | ₩65,177 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,721 | ₩64,909 | ₩64,467 | ₩64,762 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,498 | ₩66,114 | ₩65,498 | ₩65,783 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩65,967 | ₩65,967 | ₩65,406 | ₩65,842 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,087 | ₩66,676 | ₩65,726 | ₩65,987 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,676 | ₩66,676 | ₩65,418 | ₩66,017 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,154 | ₩67,252 | ₩66,154 | ₩66,890 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,834 | ₩66,834 | ₩65,418 | ₩65,926 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,301 | ₩66,984 | ₩66,268 | ₩66,984 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,481 | ₩66,824 | ₩66,481 | ₩66,609 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,766 | ₩66,301 | ₩65,297 | ₩66,275 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,681 | ₩65,967 | ₩64,681 | ₩65,853 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩63,932 | ₩64,628 | ₩63,757 | ₩63,917 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,668 | ₩64,889 | ₩63,891 | ₩64,668 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,246 | ₩65,043 | ₩63,735 | ₩64,440 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,262 | ₩64,427 | ₩63,262 | ₩64,293 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,031 | ₩64,031 | ₩63,302 | ₩63,498 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩63,968 | ₩65,418 | ₩63,968 | ₩65,418 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩63,945 | ₩64,092 | ₩63,752 | ₩63,874 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,199 | ₩64,306 | ₩64,025 | ₩64,266 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,182 | ₩64,387 | ₩64,154 | ₩64,154 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,408 | ₩65,408 | ₩64,306 | ₩64,412 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩65,967 | ₩65,967 | ₩65,511 | ₩65,572 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩64,949 | ₩65,632 | ₩64,400 | ₩65,284 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩63,918 | ₩64,721 | ₩63,918 | ₩64,294 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩64,896 | ₩64,996 | ₩64,896 | ₩64,925 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,079 | ₩65,337 | ₩64,079 | ₩65,228 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,878 | ₩64,119 | ₩63,650 | ₩63,650 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,503 | ₩63,851 | ₩63,503 | ₩63,555 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,014 | ₩63,510 | ₩63,014 | ₩63,321 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,855 | ₩63,396 | ₩62,855 | ₩63,330 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,414 | ₩62,285 | ₩61,414 | ₩62,219 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩60,946 | ₩61,181 | ₩60,946 | ₩61,040 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,852 | ₩61,522 | ₩60,544 | ₩61,522 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,035 | ₩60,926 | ₩60,035 | ₩60,812 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,754 | ₩59,754 | ₩59,219 | ₩59,607 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,781 | ₩59,781 | ₩59,353 | ₩59,353 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,022 | ₩60,089 | ₩59,714 | ₩59,888 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,183 | ₩60,183 | ₩59,915 | ₩60,009 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,437 | ₩60,531 | ₩60,209 | ₩60,531 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,383 | ₩60,665 | ₩60,383 | ₩60,665 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,183 | ₩60,544 | ₩60,183 | ₩60,396 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,651 | ₩60,698 | ₩60,410 | ₩60,410 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,477 | ₩60,651 | ₩60,349 | ₩60,424 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,745 | ₩60,906 | ₩60,397 | ₩60,424 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,785 | ₩61,013 | ₩60,077 | ₩60,077 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,464 | ₩60,705 | ₩60,290 | ₩60,501 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,571 | ₩60,718 | ₩60,236 | ₩60,611 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,602 | ₩61,602 | ₩60,584 | ₩60,602 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,267 | ₩61,669 | ₩61,200 | ₩61,254 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,009 | ₩60,959 | ₩59,972 | ₩60,959 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,781 | ₩59,888 | ₩59,540 | ₩59,701 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩59,928 | ₩59,955 | ₩59,363 | ₩59,486 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,741 | ₩60,142 | ₩59,741 | ₩59,900 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,500 | ₩59,741 | ₩59,500 | ₩59,706 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩58,911 | ₩59,727 | ₩58,911 | ₩59,701 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,496 | ₩58,723 | ₩58,402 | ₩58,683 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,371 | ₩58,576 | ₩57,371 | ₩58,257 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,281 | ₩58,308 | ₩58,281 | ₩58,308 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,040 | ₩58,469 | ₩58,040 | ₩58,146 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩56,964 | ₩58,027 | ₩56,964 | ₩58,027 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,751 | ₩56,751 | ₩56,751 | ₩56,751 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,148 | ₩56,366 | ₩55,148 | ₩56,233 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,300 | ₩56,554 | ₩54,586 | ₩54,586 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,423 | ₩55,965 | ₩55,423 | ₩55,523 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,420 | ₩55,838 | ₩55,416 | ₩55,577 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,447 | ₩56,503 | ₩55,323 | ₩55,323 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,594 | ₩56,846 | ₩56,380 | ₩56,635 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,765 | ₩57,767 | ₩56,608 | ₩56,782 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,161 | ₩58,161 | ₩57,987 | ₩57,994 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,799 | ₩58,057 | ₩57,706 | ₩58,040 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩57,960 | ₩58,295 | ₩57,786 | ₩57,813 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,505 | ₩57,613 | ₩57,184 | ₩57,585 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,014 | ₩58,014 | ₩57,398 | ₩57,492 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,224 | ₩58,362 | ₩57,224 | ₩58,273 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,621 | ₩57,344 | ₩56,621 | ₩57,170 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,411 | ₩57,947 | ₩57,210 | ₩57,745 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,823 | ₩57,023 | ₩56,716 | ₩57,023 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,296 | ₩57,299 | ₩56,931 | ₩56,956 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,462 | ₩58,469 | ₩57,170 | ₩57,572 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,884 | ₩58,884 | ₩58,268 | ₩58,589 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,138 | ₩59,138 | ₩58,563 | ₩58,763 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,318 | ₩59,374 | ₩59,178 | ₩59,232 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,777 | ₩58,896 | ₩58,683 | ₩58,857 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,363 | ₩58,723 | ₩57,799 | ₩58,040 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,174 | ₩58,734 | ₩58,174 | ₩58,469 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,308 | ₩58,496 | ₩58,148 | ₩58,308 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,853 | ₩57,923 | ₩57,398 | ₩57,532 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,110 | ₩59,110 | ₩57,866 | ₩58,174 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,165 | ₩59,259 | ₩58,616 | ₩58,869 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,782 | ₩58,871 | ₩56,782 | ₩58,630 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,706 | ₩57,785 | ₩57,358 | ₩57,720 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,219 | ₩58,219 | ₩56,514 | ₩56,688 | -2.63% | 5.9천 |
|---|