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 | ₩65,945 | ₩65,999 | ₩65,945 | ₩65,955 | +0.01% | 900 |
| 2026.10.08 | ₩65,437 | ₩66,043 | ₩65,437 | ₩66,043 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,610 | ₩65,972 | ₩65,503 | ₩65,882 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,804 | ₩66,804 | ₩66,775 | ₩66,775 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,838 | ₩66,868 | ₩65,838 | ₩66,868 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,254 | ₩66,695 | ₩66,254 | ₩66,443 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,980 | ₩65,885 | ₩64,725 | ₩65,664 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,530 | ₩65,530 | ₩65,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,047 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,967 | ₩65,275 | ₩64,900 | ₩65,275 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,543 | ₩65,650 | ₩65,543 | ₩65,546 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,160 | ₩66,160 | ₩65,811 | ₩65,811 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,315 | ₩65,959 | ₩65,315 | ₩65,959 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩66,026 | ₩66,267 | ₩65,744 | ₩65,748 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,656 | ₩66,656 | ₩66,187 | ₩66,401 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩65,992 | ₩66,187 | ₩65,905 | ₩66,053 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,240 | ₩66,240 | ₩65,791 | ₩66,160 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,643 | ₩66,757 | ₩66,388 | ₩66,510 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,777 | ₩67,025 | ₩66,348 | ₩66,365 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,790 | ₩67,005 | ₩66,778 | ₩66,778 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩67,045 | ₩67,239 | ₩66,766 | ₩66,833 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,451 | ₩67,729 | ₩67,380 | ₩67,542 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,883 | ₩67,032 | ₩66,826 | ₩67,032 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,782 | ₩67,782 | ₩67,487 | ₩67,526 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,339 | ₩68,551 | ₩68,305 | ₩68,305 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,582 | ₩68,775 | ₩68,582 | ₩68,735 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,667 | ₩68,667 | ₩68,252 | ₩68,332 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩68,010 | ₩68,556 | ₩68,010 | ₩68,198 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩68,051 | ₩68,051 | ₩67,260 | ₩67,260 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,232 | ₩68,232 | ₩68,225 | ₩68,225 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,828 | ₩69,016 | ₩68,440 | ₩68,440 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,600 | ₩69,284 | ₩68,600 | ₩69,020 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,667 | ₩69,016 | ₩68,413 | ₩68,838 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,520 | ₩68,828 | ₩68,453 | ₩68,781 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,775 | ₩68,781 | ₩68,627 | ₩68,772 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,445 | ₩69,445 | ₩69,229 | ₩69,229 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩69,050 | ₩69,157 | ₩68,954 | ₩68,954 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,452 | ₩69,453 | ₩69,244 | ₩69,298 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,378 | ₩69,378 | ₩69,241 | ₩69,255 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩70,015 | ₩70,129 | ₩69,780 | ₩69,932 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩70,011 | ₩70,062 | ₩70,011 | ₩70,062 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,794 | ₩69,794 | ₩69,378 | ₩69,483 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,445 | ₩69,794 | ₩69,150 | ₩69,780 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,445 | ₩69,526 | ₩69,311 | ₩69,526 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,445 | ₩69,620 | ₩69,043 | ₩69,043 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,432 | ₩69,767 | ₩69,432 | ₩69,432 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,392 | ₩69,526 | ₩69,110 | ₩69,123 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,700 | ₩69,700 | ₩69,302 | ₩69,406 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,365 | ₩70,096 | ₩69,311 | ₩69,915 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,802 | ₩69,137 | ₩68,802 | ₩69,056 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,729 | ₩68,147 | ₩67,702 | ₩68,060 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩67,045 | ₩67,756 | ₩67,045 | ₩67,407 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,440 | ₩68,735 | ₩67,809 | ₩67,823 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,158 | ₩68,627 | ₩68,158 | ₩68,594 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,185 | ₩68,185 | ₩67,689 | ₩68,040 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,876 | ₩67,957 | ₩67,595 | ₩67,766 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,601 | ₩67,789 | ₩67,353 | ₩67,789 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,198 | ₩68,198 | ₩67,850 | ₩67,925 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,353 | ₩68,118 | ₩67,353 | ₩67,984 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,756 | ₩67,756 | ₩67,280 | ₩67,280 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,648 | ₩68,024 | ₩67,608 | ₩67,837 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,930 | ₩68,466 | ₩67,930 | ₩68,466 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,407 | ₩67,756 | ₩67,407 | ₩67,528 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,890 | ₩67,997 | ₩67,474 | ₩67,667 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,461 | ₩67,461 | ₩67,260 | ₩67,367 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,828 | ₩68,828 | ₩67,125 | ₩67,246 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,737 | ₩66,958 | ₩66,535 | ₩66,871 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,200 | ₩66,375 | ₩65,785 | ₩66,375 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,670 | ₩66,951 | ₩66,535 | ₩66,830 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,099 | ₩67,568 | ₩67,099 | ₩67,368 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,836 | ₩68,010 | ₩66,576 | ₩66,880 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,145 | ₩68,681 | ₩67,823 | ₩67,837 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,903 | ₩68,359 | ₩67,796 | ₩68,332 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,292 | ₩68,292 | ₩67,782 | ₩67,937 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,703 | ₩68,158 | ₩67,635 | ₩67,769 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,809 | ₩68,104 | ₩67,340 | ₩67,555 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,624 | ₩67,045 | ₩66,612 | ₩66,822 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,495 | ₩66,593 | ₩66,257 | ₩66,257 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,495 | ₩67,206 | ₩65,932 | ₩66,670 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,187 | ₩67,555 | ₩66,173 | ₩67,555 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩67,005 | ₩67,192 | ₩66,415 | ₩66,415 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,541 | ₩67,541 | ₩66,864 | ₩66,864 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩67,992 | ₩67,992 | ₩67,166 | ₩67,179 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,487 | ₩67,686 | ₩67,286 | ₩67,331 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,986 | ₩66,985 | ₩65,872 | ₩66,956 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,120 | ₩66,723 | ₩65,396 | ₩65,396 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,589 | ₩66,589 | ₩65,858 | ₩65,916 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,758 | ₩66,156 | ₩65,677 | ₩65,677 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,704 | ₩65,771 | ₩64,846 | ₩64,980 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,570 | ₩66,195 | ₩65,570 | ₩66,053 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,543 | ₩65,543 | ₩65,054 | ₩65,262 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,168 | ₩65,811 | ₩65,168 | ₩65,707 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,658 | ₩65,463 | ₩64,564 | ₩65,463 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,739 | ₩65,034 | ₩64,739 | ₩65,034 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,672 | ₩65,235 | ₩64,672 | ₩64,980 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,846 | ₩64,967 | ₩64,605 | ₩64,669 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,350 | ₩64,605 | ₩64,350 | ₩64,578 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,773 | ₩63,887 | ₩63,317 | ₩63,827 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,452 | ₩63,465 | ₩62,452 | ₩63,264 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,580 | ₩63,213 | ₩60,086 | ₩63,210 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,271 | ₩62,510 | ₩62,245 | ₩62,245 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩63,009 | ₩63,223 | ₩62,821 | ₩62,821 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,848 | ₩62,942 | ₩62,688 | ₩62,915 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩64,015 | ₩64,202 | ₩63,880 | ₩63,880 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,746 | ₩63,787 | ₩63,626 | ₩63,639 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,685 | ₩64,685 | ₩63,948 | ₩64,444 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,195 | ₩65,278 | ₩64,822 | ₩64,900 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,953 | ₩65,322 | ₩64,953 | ₩65,315 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,772 | ₩65,034 | ₩64,658 | ₩64,669 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,382 | ₩65,641 | ₩65,382 | ₩65,641 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,685 | ₩65,443 | ₩64,618 | ₩65,280 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,898 | ₩66,911 | ₩64,222 | ₩64,551 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,618 | ₩64,672 | ₩64,202 | ₩64,649 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,162 | ₩64,645 | ₩63,948 | ₩64,645 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,773 | ₩63,866 | ₩63,418 | ₩63,666 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩64,015 | ₩64,055 | ₩64,015 | ₩64,052 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,430 | ₩64,484 | ₩64,256 | ₩64,470 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,787 | ₩64,377 | ₩63,773 | ₩64,377 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,068 | ₩64,068 | ₩63,518 | ₩63,985 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,765 | ₩64,765 | ₩63,880 | ₩64,202 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,248 | ₩65,248 | ₩64,108 | ₩64,108 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,256 | ₩64,511 | ₩64,243 | ₩64,402 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,800 | ₩64,397 | ₩63,800 | ₩64,323 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,156 | ₩63,277 | ₩63,076 | ₩63,143 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,264 | ₩63,358 | ₩63,116 | ₩63,164 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,693 | ₩63,921 | ₩63,384 | ₩63,396 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,821 | ₩63,547 | ₩62,821 | ₩63,547 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,875 | ₩62,928 | ₩62,623 | ₩62,754 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,245 | ₩63,049 | ₩62,245 | ₩62,982 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩63,049 | ₩63,049 | ₩62,440 | ₩62,446 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,091 | ₩61,231 | ₩60,863 | ₩61,231 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,279 | ₩61,708 | ₩61,279 | ₩61,628 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,213 | ₩61,199 | ₩60,213 | ₩61,172 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,649 | ₩61,212 | ₩60,408 | ₩60,863 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,086 | ₩60,568 | ₩60,086 | ₩60,499 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,965 | ₩59,972 | ₩59,182 | ₩59,496 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,314 | ₩60,314 | ₩59,751 | ₩59,850 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩61,011 | ₩61,386 | ₩60,504 | ₩60,507 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,453 | ₩61,453 | ₩60,866 | ₩61,306 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,911 | ₩61,051 | ₩59,911 | ₩60,609 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,898 | ₩60,552 | ₩59,898 | ₩59,925 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,630 | ₩59,630 | ₩58,678 | ₩58,823 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩59,053 | ₩60,287 | ₩59,053 | ₩59,910 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,475 | ₩60,568 | ₩59,885 | ₩59,885 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,381 | ₩60,984 | ₩60,381 | ₩60,539 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,247 | ₩60,247 | ₩59,824 | ₩59,869 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩60,059 | ₩60,059 | ₩59,308 | ₩59,438 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,763 | ₩60,314 | ₩59,677 | ₩59,844 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,971 | ₩60,971 | ₩60,314 | ₩60,837 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,950 | ₩61,956 | ₩60,984 | ₩61,319 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,106 | ₩61,735 | ₩60,139 | ₩61,561 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,137 | ₩62,137 | ₩61,618 | ₩61,722 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,505 | ₩63,505 | ₩62,768 | ₩63,277 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩64,021 | ₩64,583 | ₩64,021 | ₩64,374 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,116 | ₩64,001 | ₩62,607 | ₩63,938 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,363 | ₩64,631 | ₩63,398 | ₩64,523 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,956 | ₩64,605 | ₩63,956 | ₩64,524 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,181 | ₩65,697 | ₩64,698 | ₩65,315 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,833 | ₩65,543 | ₩64,631 | ₩65,248 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,752 | ₩66,214 | ₩64,752 | ₩65,275 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,819 | ₩65,007 | ₩64,564 | ₩64,859 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,597 | ₩66,214 | ₩65,597 | ₩65,882 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩66,066 | ₩66,066 | ₩65,504 | ₩65,941 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,187 | ₩66,777 | ₩65,825 | ₩66,086 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,777 | ₩66,777 | ₩65,516 | ₩66,117 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,254 | ₩67,353 | ₩66,254 | ₩66,991 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,935 | ₩66,935 | ₩65,516 | ₩66,026 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,401 | ₩67,085 | ₩66,368 | ₩67,085 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,581 | ₩66,924 | ₩66,581 | ₩66,710 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,865 | ₩66,401 | ₩65,396 | ₩66,375 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,779 | ₩66,066 | ₩64,779 | ₩65,952 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩64,028 | ₩64,725 | ₩63,854 | ₩64,013 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,765 | ₩64,987 | ₩63,988 | ₩64,765 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,343 | ₩65,141 | ₩63,831 | ₩64,538 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,358 | ₩64,524 | ₩63,358 | ₩64,390 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,127 | ₩64,127 | ₩63,398 | ₩63,594 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩64,064 | ₩65,516 | ₩64,064 | ₩65,516 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩64,041 | ₩64,189 | ₩63,848 | ₩63,970 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,296 | ₩64,403 | ₩64,122 | ₩64,363 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,279 | ₩64,484 | ₩64,251 | ₩64,251 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,507 | ₩65,507 | ₩64,403 | ₩64,509 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩66,066 | ₩66,066 | ₩65,610 | ₩65,671 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩65,047 | ₩65,731 | ₩64,497 | ₩65,382 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩64,015 | ₩64,819 | ₩64,015 | ₩64,391 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩64,993 | ₩65,094 | ₩64,993 | ₩65,023 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,175 | ₩65,436 | ₩64,175 | ₩65,326 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,974 | ₩64,216 | ₩63,746 | ₩63,746 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,599 | ₩63,948 | ₩63,599 | ₩63,651 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,109 | ₩63,606 | ₩63,109 | ₩63,417 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,950 | ₩63,492 | ₩62,950 | ₩63,426 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,507 | ₩62,379 | ₩61,507 | ₩62,313 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩61,038 | ₩61,274 | ₩61,038 | ₩61,132 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,944 | ₩61,614 | ₩60,635 | ₩61,614 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,126 | ₩61,018 | ₩60,126 | ₩60,904 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,844 | ₩59,844 | ₩59,308 | ₩59,697 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,871 | ₩59,871 | ₩59,442 | ₩59,442 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,113 | ₩60,180 | ₩59,804 | ₩59,978 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,273 | ₩60,273 | ₩60,005 | ₩60,099 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,528 | ₩60,622 | ₩60,300 | ₩60,622 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,475 | ₩60,756 | ₩60,475 | ₩60,756 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,273 | ₩60,635 | ₩60,273 | ₩60,487 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,743 | ₩60,790 | ₩60,501 | ₩60,501 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,568 | ₩60,743 | ₩60,440 | ₩60,515 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,837 | ₩60,998 | ₩60,488 | ₩60,515 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,877 | ₩61,105 | ₩60,168 | ₩60,168 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,555 | ₩60,796 | ₩60,381 | ₩60,593 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,662 | ₩60,810 | ₩60,327 | ₩60,703 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,695 | ₩61,695 | ₩60,676 | ₩60,693 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,360 | ₩61,762 | ₩61,293 | ₩61,346 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,099 | ₩61,051 | ₩60,063 | ₩61,051 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,871 | ₩59,978 | ₩59,630 | ₩59,791 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩60,019 | ₩60,046 | ₩59,453 | ₩59,576 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,831 | ₩60,233 | ₩59,831 | ₩59,991 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,590 | ₩59,831 | ₩59,590 | ₩59,796 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩59,000 | ₩59,818 | ₩59,000 | ₩59,791 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,584 | ₩58,812 | ₩58,490 | ₩58,772 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,458 | ₩58,664 | ₩57,458 | ₩58,345 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,369 | ₩58,396 | ₩58,369 | ₩58,396 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,128 | ₩58,557 | ₩58,128 | ₩58,234 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩57,050 | ₩58,115 | ₩57,050 | ₩58,115 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,232 | ₩56,451 | ₩55,232 | ₩56,318 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,385 | ₩56,640 | ₩54,668 | ₩54,668 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,507 | ₩56,050 | ₩55,507 | ₩55,607 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,504 | ₩55,922 | ₩55,500 | ₩55,661 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,532 | ₩56,589 | ₩55,406 | ₩55,406 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,680 | ₩56,932 | ₩56,465 | ₩56,720 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,852 | ₩57,854 | ₩56,693 | ₩56,868 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,249 | ₩58,249 | ₩58,074 | ₩58,081 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,887 | ₩58,144 | ₩57,793 | ₩58,128 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩58,048 | ₩58,383 | ₩57,873 | ₩57,900 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,592 | ₩57,700 | ₩57,270 | ₩57,672 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,101 | ₩58,101 | ₩57,484 | ₩57,578 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,310 | ₩58,450 | ₩57,310 | ₩58,361 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,707 | ₩57,431 | ₩56,707 | ₩57,256 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,498 | ₩58,034 | ₩57,297 | ₩57,832 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,909 | ₩57,109 | ₩56,802 | ₩57,109 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,382 | ₩57,385 | ₩57,016 | ₩57,042 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,550 | ₩58,557 | ₩57,256 | ₩57,659 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,973 | ₩58,973 | ₩58,356 | ₩58,678 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,228 | ₩59,228 | ₩58,651 | ₩58,852 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,407 | ₩59,464 | ₩59,268 | ₩59,321 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,866 | ₩58,985 | ₩58,772 | ₩58,946 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,451 | ₩58,812 | ₩57,887 | ₩58,128 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,262 | ₩58,823 | ₩58,262 | ₩58,557 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,396 | ₩58,584 | ₩58,235 | ₩58,396 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,940 | ₩58,010 | ₩57,484 | ₩57,618 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,199 | ₩59,199 | ₩57,954 | ₩58,262 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,254 | ₩59,348 | ₩58,705 | ₩58,958 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,868 | ₩58,959 | ₩56,868 | ₩58,718 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,793 | ₩57,872 | ₩57,444 | ₩57,808 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,306 | ₩58,306 | ₩56,599 | ₩56,774 | -2.63% | 5.9천 |
|---|