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 | ₩65,826 | ₩65,880 | ₩65,826 | ₩65,836 | +0.01% | 900 |
| 2026.10.08 | ₩65,319 | ₩65,924 | ₩65,319 | ₩65,924 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,492 | ₩65,853 | ₩65,385 | ₩65,764 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,683 | ₩66,683 | ₩66,655 | ₩66,655 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,719 | ₩66,747 | ₩65,719 | ₩66,747 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,134 | ₩66,575 | ₩66,134 | ₩66,323 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,863 | ₩65,766 | ₩64,608 | ₩65,545 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,412 | ₩65,412 | ₩64,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,930 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,849 | ₩65,157 | ₩64,782 | ₩65,157 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,425 | ₩65,532 | ₩65,425 | ₩65,428 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,041 | ₩66,041 | ₩65,693 | ₩65,693 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,197 | ₩65,840 | ₩65,197 | ₩65,840 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩65,907 | ₩66,148 | ₩65,626 | ₩65,630 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,536 | ₩66,536 | ₩66,067 | ₩66,282 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩65,873 | ₩66,067 | ₩65,786 | ₩65,934 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,121 | ₩66,121 | ₩65,673 | ₩66,041 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,522 | ₩66,636 | ₩66,268 | ₩66,390 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,656 | ₩66,904 | ₩66,228 | ₩66,245 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,670 | ₩66,884 | ₩66,658 | ₩66,658 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩66,924 | ₩67,118 | ₩66,646 | ₩66,713 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,330 | ₩67,607 | ₩67,259 | ₩67,421 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,762 | ₩66,911 | ₩66,706 | ₩66,911 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,660 | ₩67,660 | ₩67,366 | ₩67,405 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,216 | ₩68,427 | ₩68,182 | ₩68,182 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,458 | ₩68,651 | ₩68,458 | ₩68,610 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,544 | ₩68,544 | ₩68,129 | ₩68,209 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩67,888 | ₩68,432 | ₩67,888 | ₩68,075 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩67,928 | ₩67,928 | ₩67,138 | ₩67,138 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,109 | ₩68,109 | ₩68,102 | ₩68,102 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,704 | ₩68,892 | ₩68,316 | ₩68,316 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,477 | ₩69,159 | ₩68,477 | ₩68,896 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,544 | ₩68,892 | ₩68,289 | ₩68,714 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,396 | ₩68,704 | ₩68,329 | ₩68,657 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,651 | ₩68,657 | ₩68,503 | ₩68,648 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,320 | ₩69,320 | ₩69,104 | ₩69,104 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩68,925 | ₩69,032 | ₩68,830 | ₩68,830 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,327 | ₩69,328 | ₩69,119 | ₩69,173 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,253 | ₩69,253 | ₩69,116 | ₩69,130 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩69,889 | ₩70,003 | ₩69,655 | ₩69,806 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩69,885 | ₩69,936 | ₩69,885 | ₩69,936 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,668 | ₩69,668 | ₩69,253 | ₩69,357 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,320 | ₩69,668 | ₩69,025 | ₩69,655 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,320 | ₩69,400 | ₩69,186 | ₩69,400 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,320 | ₩69,494 | ₩68,918 | ₩68,918 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,306 | ₩69,641 | ₩69,306 | ₩69,306 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,266 | ₩69,400 | ₩68,985 | ₩68,999 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,574 | ₩69,574 | ₩69,177 | ₩69,281 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,240 | ₩69,969 | ₩69,186 | ₩69,788 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,677 | ₩69,012 | ₩68,677 | ₩68,932 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,607 | ₩68,024 | ₩67,580 | ₩67,937 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩66,924 | ₩67,633 | ₩66,924 | ₩67,285 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,316 | ₩68,610 | ₩67,687 | ₩67,700 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,035 | ₩68,503 | ₩68,035 | ₩68,470 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,062 | ₩68,062 | ₩67,566 | ₩67,917 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,754 | ₩67,834 | ₩67,473 | ₩67,644 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,479 | ₩67,667 | ₩67,232 | ₩67,667 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,075 | ₩68,075 | ₩67,727 | ₩67,802 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,232 | ₩67,995 | ₩67,232 | ₩67,861 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,633 | ₩67,633 | ₩67,158 | ₩67,158 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,526 | ₩67,901 | ₩67,486 | ₩67,715 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,807 | ₩68,343 | ₩67,807 | ₩68,343 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,285 | ₩67,633 | ₩67,285 | ₩67,406 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,767 | ₩67,874 | ₩67,352 | ₩67,545 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,339 | ₩67,339 | ₩67,138 | ₩67,245 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,704 | ₩68,704 | ₩67,004 | ₩67,125 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,616 | ₩66,837 | ₩66,415 | ₩66,750 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,081 | ₩66,255 | ₩65,666 | ₩66,255 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,549 | ₩66,830 | ₩66,415 | ₩66,710 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩66,978 | ₩67,446 | ₩66,978 | ₩67,247 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,714 | ₩67,888 | ₩66,456 | ₩66,759 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,022 | ₩68,557 | ₩67,700 | ₩67,715 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,781 | ₩68,236 | ₩67,674 | ₩68,209 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,169 | ₩68,169 | ₩67,660 | ₩67,814 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,581 | ₩68,035 | ₩67,513 | ₩67,647 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,687 | ₩67,981 | ₩67,218 | ₩67,433 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,504 | ₩66,924 | ₩66,492 | ₩66,702 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,375 | ₩66,473 | ₩66,137 | ₩66,137 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,375 | ₩67,085 | ₩65,813 | ₩66,549 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,067 | ₩67,433 | ₩66,054 | ₩67,433 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩66,884 | ₩67,071 | ₩66,295 | ₩66,295 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,419 | ₩67,419 | ₩66,743 | ₩66,743 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩67,869 | ₩67,869 | ₩67,044 | ₩67,058 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,366 | ₩67,564 | ₩67,165 | ₩67,209 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,867 | ₩66,864 | ₩65,753 | ₩66,836 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,000 | ₩66,603 | ₩65,278 | ₩65,278 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,469 | ₩66,469 | ₩65,739 | ₩65,797 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,639 | ₩66,037 | ₩65,559 | ₩65,559 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,586 | ₩65,652 | ₩64,729 | ₩64,863 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,452 | ₩66,075 | ₩65,452 | ₩65,934 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,425 | ₩65,425 | ₩64,936 | ₩65,144 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,050 | ₩65,693 | ₩65,050 | ₩65,588 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,542 | ₩65,345 | ₩64,448 | ₩65,345 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,622 | ₩64,916 | ₩64,622 | ₩64,916 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,555 | ₩65,117 | ₩64,555 | ₩64,863 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,729 | ₩64,849 | ₩64,488 | ₩64,552 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,234 | ₩64,488 | ₩64,234 | ₩64,461 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,658 | ₩63,772 | ₩63,203 | ₩63,712 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,340 | ₩63,350 | ₩62,340 | ₩63,149 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,467 | ₩63,099 | ₩59,977 | ₩63,096 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,159 | ₩62,397 | ₩62,132 | ₩62,132 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩62,895 | ₩63,109 | ₩62,708 | ₩62,708 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,735 | ₩62,828 | ₩62,575 | ₩62,801 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩63,899 | ₩64,086 | ₩63,765 | ₩63,765 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,631 | ₩63,671 | ₩63,511 | ₩63,524 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,568 | ₩64,568 | ₩63,832 | ₩64,327 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,077 | ₩65,160 | ₩64,705 | ₩64,782 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,836 | ₩65,204 | ₩64,836 | ₩65,197 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,655 | ₩64,916 | ₩64,542 | ₩64,552 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,264 | ₩65,523 | ₩65,264 | ₩65,523 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,568 | ₩65,325 | ₩64,501 | ₩65,163 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,777 | ₩66,790 | ₩64,107 | ₩64,434 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,501 | ₩64,555 | ₩64,086 | ₩64,532 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,046 | ₩64,528 | ₩63,832 | ₩64,528 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,658 | ₩63,750 | ₩63,303 | ₩63,551 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩63,899 | ₩63,939 | ₩63,899 | ₩63,937 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,314 | ₩64,368 | ₩64,140 | ₩64,354 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,671 | ₩64,260 | ₩63,658 | ₩64,260 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩63,953 | ₩63,953 | ₩63,404 | ₩63,870 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,649 | ₩64,649 | ₩63,765 | ₩64,086 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,130 | ₩65,130 | ₩63,993 | ₩63,993 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,140 | ₩64,394 | ₩64,127 | ₩64,286 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,685 | ₩64,281 | ₩63,685 | ₩64,207 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,042 | ₩63,163 | ₩62,962 | ₩63,029 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,149 | ₩63,243 | ₩63,002 | ₩63,050 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,578 | ₩63,805 | ₩63,270 | ₩63,282 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,708 | ₩63,432 | ₩62,708 | ₩63,432 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,761 | ₩62,815 | ₩62,510 | ₩62,641 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,132 | ₩62,935 | ₩62,132 | ₩62,868 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩62,935 | ₩62,935 | ₩62,328 | ₩62,333 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩60,981 | ₩61,120 | ₩60,754 | ₩61,120 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,169 | ₩61,597 | ₩61,169 | ₩61,517 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,104 | ₩61,088 | ₩60,104 | ₩61,061 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,539 | ₩61,102 | ₩60,299 | ₩60,754 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩59,977 | ₩60,459 | ₩59,977 | ₩60,390 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,857 | ₩59,864 | ₩59,075 | ₩59,388 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,205 | ₩60,205 | ₩59,643 | ₩59,742 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩60,901 | ₩61,276 | ₩60,395 | ₩60,398 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,343 | ₩61,343 | ₩60,756 | ₩61,195 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,803 | ₩60,941 | ₩59,803 | ₩60,499 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,790 | ₩60,443 | ₩59,790 | ₩59,817 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,522 | ₩59,522 | ₩58,572 | ₩58,716 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩58,947 | ₩60,178 | ₩58,947 | ₩59,802 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,365 | ₩60,459 | ₩59,777 | ₩59,777 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,272 | ₩60,874 | ₩60,272 | ₩60,430 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,138 | ₩60,138 | ₩59,716 | ₩59,760 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩59,951 | ₩59,951 | ₩59,201 | ₩59,331 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,655 | ₩60,205 | ₩59,569 | ₩59,736 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,861 | ₩60,861 | ₩60,205 | ₩60,727 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,838 | ₩61,844 | ₩60,874 | ₩61,209 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩60,996 | ₩61,624 | ₩60,031 | ₩61,450 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,025 | ₩62,025 | ₩61,507 | ₩61,610 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,390 | ₩63,390 | ₩62,654 | ₩63,163 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩63,906 | ₩64,467 | ₩63,906 | ₩64,258 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,002 | ₩63,886 | ₩62,494 | ₩63,823 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,247 | ₩64,515 | ₩63,283 | ₩64,406 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,840 | ₩64,488 | ₩63,840 | ₩64,408 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,064 | ₩65,579 | ₩64,582 | ₩65,197 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,716 | ₩65,425 | ₩64,515 | ₩65,130 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,635 | ₩66,094 | ₩64,635 | ₩65,157 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,702 | ₩64,890 | ₩64,448 | ₩64,742 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,478 | ₩66,094 | ₩65,478 | ₩65,764 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩65,947 | ₩65,947 | ₩65,386 | ₩65,822 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,067 | ₩66,656 | ₩65,706 | ₩65,967 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,656 | ₩66,656 | ₩65,398 | ₩65,998 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,134 | ₩67,232 | ₩66,134 | ₩66,870 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,814 | ₩66,814 | ₩65,398 | ₩65,907 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,282 | ₩66,964 | ₩66,248 | ₩66,964 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,461 | ₩66,804 | ₩66,461 | ₩66,589 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,746 | ₩66,282 | ₩65,278 | ₩66,255 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,662 | ₩65,947 | ₩64,662 | ₩65,833 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩63,912 | ₩64,608 | ₩63,738 | ₩63,898 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,649 | ₩64,869 | ₩63,872 | ₩64,649 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,227 | ₩65,023 | ₩63,716 | ₩64,421 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,243 | ₩64,408 | ₩63,243 | ₩64,274 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,011 | ₩64,011 | ₩63,283 | ₩63,479 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩63,949 | ₩65,398 | ₩63,949 | ₩65,398 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩63,926 | ₩64,073 | ₩63,733 | ₩63,855 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,180 | ₩64,287 | ₩64,006 | ₩64,247 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,163 | ₩64,368 | ₩64,135 | ₩64,135 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,389 | ₩65,389 | ₩64,287 | ₩64,393 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩65,947 | ₩65,947 | ₩65,492 | ₩65,552 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩64,930 | ₩65,612 | ₩64,381 | ₩65,264 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩63,899 | ₩64,702 | ₩63,899 | ₩64,275 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩64,876 | ₩64,977 | ₩64,876 | ₩64,906 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,060 | ₩65,318 | ₩64,060 | ₩65,208 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,859 | ₩64,100 | ₩63,631 | ₩63,631 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,484 | ₩63,832 | ₩63,484 | ₩63,536 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩62,996 | ₩63,491 | ₩62,996 | ₩63,302 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,836 | ₩63,377 | ₩62,836 | ₩63,311 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,396 | ₩62,266 | ₩61,396 | ₩62,201 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩60,928 | ₩61,163 | ₩60,928 | ₩61,021 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,834 | ₩61,503 | ₩60,526 | ₩61,503 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,017 | ₩60,908 | ₩60,017 | ₩60,794 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,736 | ₩59,736 | ₩59,201 | ₩59,589 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,763 | ₩59,763 | ₩59,335 | ₩59,335 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,004 | ₩60,071 | ₩59,696 | ₩59,870 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,165 | ₩60,165 | ₩59,897 | ₩59,991 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,419 | ₩60,513 | ₩60,191 | ₩60,513 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,365 | ₩60,647 | ₩60,365 | ₩60,647 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,165 | ₩60,526 | ₩60,165 | ₩60,377 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,633 | ₩60,680 | ₩60,392 | ₩60,392 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,459 | ₩60,633 | ₩60,331 | ₩60,406 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,727 | ₩60,887 | ₩60,379 | ₩60,406 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,767 | ₩60,995 | ₩60,059 | ₩60,059 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,446 | ₩60,687 | ₩60,272 | ₩60,483 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,553 | ₩60,700 | ₩60,218 | ₩60,593 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,583 | ₩61,583 | ₩60,566 | ₩60,584 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,249 | ₩61,650 | ₩61,182 | ₩61,235 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩59,991 | ₩60,941 | ₩59,955 | ₩60,941 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,763 | ₩59,870 | ₩59,522 | ₩59,683 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩59,910 | ₩59,937 | ₩59,346 | ₩59,469 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,723 | ₩60,125 | ₩59,723 | ₩59,882 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,482 | ₩59,723 | ₩59,482 | ₩59,688 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩58,893 | ₩59,710 | ₩58,893 | ₩59,683 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,478 | ₩58,706 | ₩58,384 | ₩58,666 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,354 | ₩58,559 | ₩57,354 | ₩58,240 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,264 | ₩58,291 | ₩58,264 | ₩58,291 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,023 | ₩58,451 | ₩58,023 | ₩58,129 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩56,947 | ₩58,010 | ₩56,947 | ₩58,010 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,734 | ₩56,734 | ₩56,734 | ₩56,734 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,132 | ₩56,349 | ₩55,132 | ₩56,216 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,283 | ₩56,537 | ₩54,570 | ₩54,570 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,406 | ₩55,948 | ₩55,406 | ₩55,507 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,404 | ₩55,821 | ₩55,400 | ₩55,560 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,430 | ₩56,487 | ₩55,306 | ₩55,306 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,578 | ₩56,829 | ₩56,363 | ₩56,618 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,747 | ₩57,750 | ₩56,591 | ₩56,765 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,144 | ₩58,144 | ₩57,970 | ₩57,976 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,782 | ₩58,039 | ₩57,688 | ₩58,023 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩57,943 | ₩58,277 | ₩57,769 | ₩57,796 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,488 | ₩57,596 | ₩57,166 | ₩57,568 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩57,996 | ₩57,996 | ₩57,381 | ₩57,474 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,207 | ₩58,344 | ₩57,207 | ₩58,256 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,604 | ₩57,327 | ₩56,604 | ₩57,153 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,394 | ₩57,929 | ₩57,193 | ₩57,727 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,806 | ₩57,006 | ₩56,699 | ₩57,006 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,279 | ₩57,282 | ₩56,914 | ₩56,939 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,445 | ₩58,451 | ₩57,153 | ₩57,555 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,866 | ₩58,866 | ₩58,251 | ₩58,572 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,121 | ₩59,121 | ₩58,545 | ₩58,746 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,300 | ₩59,356 | ₩59,161 | ₩59,214 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,759 | ₩58,878 | ₩58,666 | ₩58,840 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,346 | ₩58,706 | ₩57,782 | ₩58,023 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,157 | ₩58,716 | ₩58,157 | ₩58,451 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,291 | ₩58,478 | ₩58,130 | ₩58,291 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,836 | ₩57,905 | ₩57,381 | ₩57,514 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,093 | ₩59,093 | ₩57,849 | ₩58,157 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,147 | ₩59,241 | ₩58,599 | ₩58,852 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,765 | ₩58,853 | ₩56,765 | ₩58,612 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,688 | ₩57,767 | ₩57,340 | ₩57,703 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,201 | ₩58,201 | ₩56,497 | ₩56,671 | -2.63% | 5.9천 |
|---|