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 | ₩65,859 | ₩66,889 | ₩65,458 | ₩65,976 | +0.18% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩65,564 | ₩66,716 | ₩64,746 | ₩66,464 | +1.37% | 3만 |
| 2026.09.21–2026.09.25 | ₩66,013 | ₩66,677 | ₩65,336 | ₩65,832 | -0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩67,066 | ₩67,260 | ₩65,812 | ₩66,181 | -1.32% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩68,360 | ₩68,572 | ₩66,847 | ₩67,564 | -1.17% | 5.5천 |
| 2026.08.31–2026.09.04 | ₩68,253 | ₩68,796 | ₩67,281 | ₩68,756 | +0.74% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩68,796 | ₩69,306 | ₩68,434 | ₩68,461 | -0.49% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩70,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,151 |
| ₩68,976 |
| ₩69,251 |
| -1.12% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩69,467 | ₩70,084 | ₩69,065 | ₩70,084 | +0.89% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,823 | ₩70,118 | ₩68,823 | ₩69,454 | +0.92% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,206 | ₩68,756 | ₩67,066 | ₩68,081 | -0.18% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,777 | ₩68,220 | ₩67,301 | ₩67,788 | +0.02% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,482 | ₩68,488 | ₩67,281 | ₩67,859 | +0.56% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,120 | ₩68,850 | ₩65,805 | ₩67,267 | +0.22% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,313 | ₩68,702 | ₩66,597 | ₩66,901 | -2.07% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,516 | ₩68,179 | ₩65,953 | ₩67,790 | +1.92% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,013 | ₩68,013 | ₩66,194 | ₩67,576 | -0.64% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,778 | ₩67,707 | ₩65,416 | ₩67,352 | +2.39% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,678 | ₩66,216 | ₩64,585 | ₩65,000 | +0.50% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,370 | ₩65,255 | ₩64,370 | ₩65,054 | +1.06% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,029 | ₩63,907 | ₩60,105 | ₩63,847 | +1.30% | 7.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,215 | ₩65,298 | ₩62,708 | ₩62,935 | -3.50% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,918 | ₩66,932 | ₩64,243 | ₩65,336 | -2.37% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,450 | ₩64,692 | ₩63,438 | ₩64,669 | +0.34% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,276 | ₩65,269 | ₩63,538 | ₩64,397 | +0.19% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,841 | ₩64,417 | ₩62,841 | ₩64,343 | +2.39% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,298 | ₩63,069 | ₩60,883 | ₩62,774 | +2.41% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,984 | ₩61,231 | ₩59,201 | ₩61,191 | +2.01% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,917 | ₩61,473 | ₩59,769 | ₩59,868 | -0.08% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,266 | ₩61,003 | ₩58,696 | ₩58,841 | -2.36% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩61,125 | ₩61,976 | ₩59,327 | ₩59,457 | -2.73% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,383 | ₩64,652 | ₩61,638 | ₩61,741 | -4.10% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,839 | ₩66,234 | ₩63,976 | ₩64,544 | -0.46% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,798 | ₩66,798 | ₩65,525 | ₩65,903 | -1.34% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,886 | ₩67,375 | ₩65,416 | ₩67,012 | +1.71% | 13.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,377 | ₩66,087 | ₩63,377 | ₩65,973 | +4.10% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,299 | ₩65,537 | ₩63,418 | ₩63,613 | -1.07% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,035 | ₩66,087 | ₩64,035 | ₩64,530 | +0.77% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,129 | ₩65,456 | ₩63,129 | ₩65,043 | +3.03% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,145 | ₩63,511 | ₩60,145 | ₩63,446 | +5.49% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,292 | ₩60,292 | ₩59,327 | ₩59,716 | -0.96% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,762 | ₩60,809 | ₩60,292 | ₩60,641 | -0.20% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,681 | ₩61,124 | ₩60,186 | ₩60,534 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,037 | ₩61,781 | ₩59,471 | ₩60,712 | +1.12% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,476 | ₩60,252 | ₩57,476 | ₩60,009 | +4.41% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,855 | ₩58,575 | ₩56,855 | ₩58,414 | +2.74% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩56,550 | ₩56,657 | ₩54,686 | ₩56,335 | -0.38% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,066 | ₩58,401 | ₩56,483 | ₩56,738 | -2.29% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,516 | ₩58,468 | ₩56,724 | ₩57,690 | +0.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,246 | ₩59,246 | ₩56,820 | ₩57,127 | -3.58% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,414 | ₩59,482 | ₩57,905 | ₩59,340 | +1.58% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,811 | ₩59,367 | ₩56,885 | ₩57,637 | -0.30% | 16.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,325 | ₩58,325 | ₩56,617 | ₩56,791 | -2.63% | 5.9천 |
|---|