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 | ₩65,955 | ₩66,009 | ₩65,955 | ₩65,965 | +0.01% | 900 |
| 2026.10.08 | ₩65,447 | ₩66,053 | ₩65,447 | ₩66,053 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,620 | ₩65,982 | ₩65,513 | ₩65,892 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,814 | ₩66,814 | ₩66,785 | ₩66,785 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,848 | ₩66,878 | ₩65,848 | ₩66,878 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,264 | ₩66,705 | ₩66,264 | ₩66,453 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,990 | ₩65,895 | ₩64,735 | ₩65,674 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,540 | ₩65,540 | ₩65,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,057 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,976 | ₩65,285 | ₩64,909 | ₩65,285 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,553 | ₩65,660 | ₩65,553 | ₩65,556 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,170 | ₩66,170 | ₩65,821 | ₩65,821 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,325 | ₩65,969 | ₩65,325 | ₩65,969 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩66,036 | ₩66,277 | ₩65,754 | ₩65,758 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,666 | ₩66,666 | ₩66,197 | ₩66,411 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩66,002 | ₩66,197 | ₩65,915 | ₩66,063 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,250 | ₩66,250 | ₩65,801 | ₩66,170 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,653 | ₩66,767 | ₩66,398 | ₩66,520 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,787 | ₩67,035 | ₩66,358 | ₩66,375 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,800 | ₩67,015 | ₩66,788 | ₩66,788 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩67,055 | ₩67,249 | ₩66,776 | ₩66,843 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,461 | ₩67,739 | ₩67,390 | ₩67,553 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,893 | ₩67,042 | ₩66,836 | ₩67,042 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,793 | ₩67,793 | ₩67,498 | ₩67,536 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,349 | ₩68,561 | ₩68,316 | ₩68,316 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,592 | ₩68,785 | ₩68,592 | ₩68,745 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,678 | ₩68,678 | ₩68,262 | ₩68,342 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩68,021 | ₩68,566 | ₩68,021 | ₩68,208 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩68,061 | ₩68,061 | ₩67,270 | ₩67,270 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,242 | ₩68,242 | ₩68,235 | ₩68,235 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,839 | ₩69,026 | ₩68,450 | ₩68,450 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,611 | ₩69,295 | ₩68,611 | ₩69,030 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,678 | ₩69,026 | ₩68,423 | ₩68,848 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,530 | ₩68,839 | ₩68,463 | ₩68,792 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,785 | ₩68,792 | ₩68,637 | ₩68,782 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,456 | ₩69,456 | ₩69,240 | ₩69,240 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩69,060 | ₩69,167 | ₩68,965 | ₩68,965 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,462 | ₩69,464 | ₩69,254 | ₩69,308 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,389 | ₩69,389 | ₩69,252 | ₩69,265 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩70,026 | ₩70,140 | ₩69,791 | ₩69,942 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩70,022 | ₩70,072 | ₩70,022 | ₩70,072 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,804 | ₩69,804 | ₩69,389 | ₩69,493 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,456 | ₩69,804 | ₩69,161 | ₩69,791 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,456 | ₩69,536 | ₩69,321 | ₩69,536 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,456 | ₩69,630 | ₩69,053 | ₩69,053 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,442 | ₩69,777 | ₩69,442 | ₩69,442 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,402 | ₩69,536 | ₩69,120 | ₩69,134 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,710 | ₩69,710 | ₩69,312 | ₩69,417 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,375 | ₩70,106 | ₩69,321 | ₩69,925 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,812 | ₩69,147 | ₩68,812 | ₩69,067 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,739 | ₩68,157 | ₩67,712 | ₩68,070 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩67,055 | ₩67,766 | ₩67,055 | ₩67,417 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,450 | ₩68,745 | ₩67,819 | ₩67,833 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,168 | ₩68,637 | ₩68,168 | ₩68,604 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,195 | ₩68,195 | ₩67,699 | ₩68,050 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,886 | ₩67,967 | ₩67,605 | ₩67,777 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,612 | ₩67,799 | ₩67,363 | ₩67,799 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,208 | ₩68,208 | ₩67,860 | ₩67,935 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,363 | ₩68,128 | ₩67,363 | ₩67,994 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,766 | ₩67,766 | ₩67,290 | ₩67,290 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,658 | ₩68,034 | ₩67,618 | ₩67,848 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,940 | ₩68,477 | ₩67,940 | ₩68,477 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,417 | ₩67,766 | ₩67,417 | ₩67,538 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,900 | ₩68,007 | ₩67,484 | ₩67,677 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,471 | ₩67,471 | ₩67,270 | ₩67,377 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,839 | ₩68,839 | ₩67,135 | ₩67,256 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,747 | ₩66,968 | ₩66,545 | ₩66,881 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,210 | ₩66,384 | ₩65,794 | ₩66,384 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,679 | ₩66,961 | ₩66,545 | ₩66,840 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,109 | ₩67,578 | ₩67,109 | ₩67,378 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,846 | ₩68,021 | ₩66,586 | ₩66,890 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,155 | ₩68,691 | ₩67,833 | ₩67,848 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,913 | ₩68,369 | ₩67,806 | ₩68,342 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,302 | ₩68,302 | ₩67,793 | ₩67,947 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,713 | ₩68,168 | ₩67,645 | ₩67,779 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,819 | ₩68,114 | ₩67,350 | ₩67,565 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,634 | ₩67,055 | ₩66,622 | ₩66,832 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,505 | ₩66,603 | ₩66,266 | ₩66,266 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,505 | ₩67,216 | ₩65,942 | ₩66,679 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,197 | ₩67,565 | ₩66,183 | ₩67,565 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩67,015 | ₩67,203 | ₩66,425 | ₩66,425 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,551 | ₩67,551 | ₩66,874 | ₩66,874 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩68,002 | ₩68,002 | ₩67,176 | ₩67,189 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,498 | ₩67,696 | ₩67,296 | ₩67,341 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,996 | ₩66,995 | ₩65,882 | ₩66,966 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,130 | ₩66,733 | ₩65,405 | ₩65,405 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,599 | ₩66,599 | ₩65,868 | ₩65,926 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,768 | ₩66,166 | ₩65,687 | ₩65,687 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,714 | ₩65,781 | ₩64,856 | ₩64,990 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,580 | ₩66,205 | ₩65,580 | ₩66,063 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,553 | ₩65,553 | ₩65,063 | ₩65,271 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,177 | ₩65,821 | ₩65,177 | ₩65,717 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,668 | ₩65,473 | ₩64,574 | ₩65,473 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,748 | ₩65,043 | ₩64,748 | ₩65,043 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,681 | ₩65,245 | ₩64,681 | ₩64,990 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,856 | ₩64,976 | ₩64,614 | ₩64,679 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,359 | ₩64,614 | ₩64,359 | ₩64,587 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,783 | ₩63,897 | ₩63,327 | ₩63,836 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,462 | ₩63,474 | ₩62,462 | ₩63,273 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,589 | ₩63,222 | ₩60,095 | ₩63,219 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,281 | ₩62,519 | ₩62,254 | ₩62,254 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩63,018 | ₩63,233 | ₩62,831 | ₩62,831 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,857 | ₩62,951 | ₩62,698 | ₩62,924 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩64,024 | ₩64,212 | ₩63,890 | ₩63,890 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,756 | ₩63,796 | ₩63,635 | ₩63,649 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,695 | ₩64,695 | ₩63,957 | ₩64,453 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,204 | ₩65,287 | ₩64,831 | ₩64,909 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,963 | ₩65,332 | ₩64,963 | ₩65,325 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,782 | ₩65,043 | ₩64,668 | ₩64,679 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,392 | ₩65,651 | ₩65,392 | ₩65,651 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,695 | ₩65,452 | ₩64,628 | ₩65,290 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,907 | ₩66,921 | ₩64,232 | ₩64,561 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,628 | ₩64,681 | ₩64,212 | ₩64,658 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,172 | ₩64,654 | ₩63,957 | ₩64,654 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,783 | ₩63,875 | ₩63,427 | ₩63,675 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩64,024 | ₩64,064 | ₩64,024 | ₩64,062 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,440 | ₩64,493 | ₩64,266 | ₩64,480 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,796 | ₩64,386 | ₩63,783 | ₩64,386 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,078 | ₩64,078 | ₩63,528 | ₩63,995 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,775 | ₩64,775 | ₩63,890 | ₩64,212 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,258 | ₩65,258 | ₩64,118 | ₩64,118 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,266 | ₩64,520 | ₩64,252 | ₩64,412 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,810 | ₩64,406 | ₩63,810 | ₩64,333 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,166 | ₩63,287 | ₩63,085 | ₩63,152 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,273 | ₩63,367 | ₩63,126 | ₩63,174 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,702 | ₩63,930 | ₩63,394 | ₩63,406 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,831 | ₩63,556 | ₩62,831 | ₩63,556 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,884 | ₩62,938 | ₩62,632 | ₩62,763 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,254 | ₩63,059 | ₩62,254 | ₩62,991 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩63,059 | ₩63,059 | ₩62,450 | ₩62,455 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,101 | ₩61,240 | ₩60,873 | ₩61,240 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,288 | ₩61,717 | ₩61,288 | ₩61,637 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,222 | ₩61,208 | ₩60,222 | ₩61,181 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,658 | ₩61,221 | ₩60,417 | ₩60,873 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,095 | ₩60,577 | ₩60,095 | ₩60,508 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,974 | ₩59,981 | ₩59,191 | ₩59,505 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,323 | ₩60,323 | ₩59,759 | ₩59,859 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩61,020 | ₩61,396 | ₩60,513 | ₩60,516 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,463 | ₩61,463 | ₩60,875 | ₩61,315 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,920 | ₩61,060 | ₩59,920 | ₩60,618 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,907 | ₩60,561 | ₩59,907 | ₩59,934 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,639 | ₩59,639 | ₩58,687 | ₩58,831 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩59,062 | ₩60,296 | ₩59,062 | ₩59,919 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,484 | ₩60,577 | ₩59,894 | ₩59,894 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,390 | ₩60,993 | ₩60,390 | ₩60,548 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,256 | ₩60,256 | ₩59,833 | ₩59,877 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩60,068 | ₩60,068 | ₩59,317 | ₩59,447 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,771 | ₩60,323 | ₩59,686 | ₩59,853 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,980 | ₩60,980 | ₩60,323 | ₩60,846 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,959 | ₩61,966 | ₩60,993 | ₩61,329 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,115 | ₩61,744 | ₩60,148 | ₩61,570 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,147 | ₩62,147 | ₩61,628 | ₩61,731 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,514 | ₩63,514 | ₩62,777 | ₩63,287 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩64,031 | ₩64,593 | ₩64,031 | ₩64,384 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,126 | ₩64,011 | ₩62,616 | ₩63,948 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,373 | ₩64,641 | ₩63,407 | ₩64,532 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,965 | ₩64,614 | ₩63,965 | ₩64,534 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,191 | ₩65,707 | ₩64,708 | ₩65,325 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,842 | ₩65,553 | ₩64,641 | ₩65,258 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,762 | ₩66,224 | ₩64,762 | ₩65,285 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,829 | ₩65,017 | ₩64,574 | ₩64,869 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,607 | ₩66,224 | ₩65,607 | ₩65,892 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩66,076 | ₩66,076 | ₩65,514 | ₩65,951 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,197 | ₩66,787 | ₩65,835 | ₩66,096 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,787 | ₩66,787 | ₩65,526 | ₩66,127 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,264 | ₩67,363 | ₩66,264 | ₩67,001 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,945 | ₩66,945 | ₩65,526 | ₩66,036 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,411 | ₩67,095 | ₩66,378 | ₩67,095 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,591 | ₩66,934 | ₩66,591 | ₩66,720 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,875 | ₩66,411 | ₩65,405 | ₩66,384 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,789 | ₩66,076 | ₩64,789 | ₩65,962 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩64,038 | ₩64,735 | ₩63,863 | ₩64,023 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,775 | ₩64,996 | ₩63,997 | ₩64,775 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,353 | ₩65,151 | ₩63,840 | ₩64,547 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,367 | ₩64,534 | ₩63,367 | ₩64,400 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,137 | ₩64,137 | ₩63,407 | ₩63,603 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩64,074 | ₩65,526 | ₩64,074 | ₩65,526 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩64,051 | ₩64,198 | ₩63,858 | ₩63,980 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,306 | ₩64,413 | ₩64,131 | ₩64,373 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,288 | ₩64,493 | ₩64,260 | ₩64,260 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,517 | ₩65,517 | ₩64,413 | ₩64,519 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩66,076 | ₩66,076 | ₩65,620 | ₩65,680 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩65,057 | ₩65,741 | ₩64,507 | ₩65,392 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩64,024 | ₩64,829 | ₩64,024 | ₩64,401 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩65,003 | ₩65,104 | ₩65,003 | ₩65,033 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,185 | ₩65,446 | ₩64,185 | ₩65,336 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,984 | ₩64,225 | ₩63,756 | ₩63,756 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,608 | ₩63,957 | ₩63,608 | ₩63,661 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,119 | ₩63,615 | ₩63,119 | ₩63,426 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,959 | ₩63,501 | ₩62,959 | ₩63,435 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,516 | ₩62,388 | ₩61,516 | ₩62,322 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩61,047 | ₩61,283 | ₩61,047 | ₩61,141 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,953 | ₩61,624 | ₩60,645 | ₩61,624 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,135 | ₩61,027 | ₩60,135 | ₩60,913 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,853 | ₩59,853 | ₩59,317 | ₩59,706 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,880 | ₩59,880 | ₩59,451 | ₩59,451 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,122 | ₩60,189 | ₩59,813 | ₩59,987 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,282 | ₩60,282 | ₩60,014 | ₩60,108 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,537 | ₩60,631 | ₩60,309 | ₩60,631 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,484 | ₩60,765 | ₩60,484 | ₩60,765 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,282 | ₩60,645 | ₩60,282 | ₩60,496 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,752 | ₩60,799 | ₩60,510 | ₩60,510 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,577 | ₩60,752 | ₩60,449 | ₩60,524 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,846 | ₩61,007 | ₩60,497 | ₩60,524 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,886 | ₩61,114 | ₩60,176 | ₩60,176 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,564 | ₩60,805 | ₩60,390 | ₩60,602 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,671 | ₩60,819 | ₩60,336 | ₩60,712 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,704 | ₩61,704 | ₩60,685 | ₩60,702 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,369 | ₩61,771 | ₩61,302 | ₩61,355 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,108 | ₩61,060 | ₩60,072 | ₩61,060 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,880 | ₩59,987 | ₩59,639 | ₩59,800 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩60,028 | ₩60,054 | ₩59,462 | ₩59,585 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,840 | ₩60,242 | ₩59,840 | ₩59,999 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,598 | ₩59,840 | ₩59,598 | ₩59,805 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩59,008 | ₩59,826 | ₩59,008 | ₩59,800 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,593 | ₩58,821 | ₩58,499 | ₩58,780 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,466 | ₩58,673 | ₩57,466 | ₩58,354 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,378 | ₩58,405 | ₩58,378 | ₩58,405 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,137 | ₩58,566 | ₩58,137 | ₩58,243 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩57,058 | ₩58,123 | ₩57,058 | ₩58,123 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,845 | ₩56,845 | ₩56,845 | ₩56,845 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,240 | ₩56,459 | ₩55,240 | ₩56,326 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,393 | ₩56,648 | ₩54,677 | ₩54,677 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,515 | ₩56,058 | ₩55,515 | ₩55,615 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,512 | ₩55,931 | ₩55,508 | ₩55,669 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,541 | ₩56,597 | ₩55,414 | ₩55,414 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,688 | ₩56,940 | ₩56,474 | ₩56,729 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,860 | ₩57,863 | ₩56,702 | ₩56,876 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,257 | ₩58,257 | ₩58,083 | ₩58,090 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,895 | ₩58,153 | ₩57,801 | ₩58,137 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩58,056 | ₩58,391 | ₩57,882 | ₩57,909 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,600 | ₩57,709 | ₩57,278 | ₩57,681 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,110 | ₩58,110 | ₩57,493 | ₩57,587 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,319 | ₩58,459 | ₩57,319 | ₩58,370 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,715 | ₩57,439 | ₩56,715 | ₩57,265 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,506 | ₩58,043 | ₩57,305 | ₩57,840 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,918 | ₩57,117 | ₩56,810 | ₩57,117 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,391 | ₩57,394 | ₩57,025 | ₩57,050 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,559 | ₩58,566 | ₩57,265 | ₩57,667 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,982 | ₩58,982 | ₩58,365 | ₩58,687 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,236 | ₩59,236 | ₩58,660 | ₩58,861 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,416 | ₩59,472 | ₩59,277 | ₩59,330 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,874 | ₩58,994 | ₩58,780 | ₩58,955 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,460 | ₩58,821 | ₩57,895 | ₩58,137 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,271 | ₩58,831 | ₩58,271 | ₩58,566 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,405 | ₩58,593 | ₩58,244 | ₩58,405 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,949 | ₩58,019 | ₩57,493 | ₩57,627 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,208 | ₩59,208 | ₩57,962 | ₩58,271 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,263 | ₩59,357 | ₩58,713 | ₩58,967 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,876 | ₩58,968 | ₩56,876 | ₩58,727 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,801 | ₩57,881 | ₩57,453 | ₩57,816 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,315 | ₩58,315 | ₩56,608 | ₩56,782 | -2.63% | 5.9천 |
|---|