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 | ₩65,876 | ₩65,929 | ₩65,876 | ₩65,885 | +0.01% | 900 |
| 2026.10.08 | ₩65,368 | ₩65,973 | ₩65,368 | ₩65,973 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,541 | ₩65,902 | ₩65,434 | ₩65,813 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,733 | ₩66,733 | ₩66,705 | ₩66,705 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,768 | ₩66,797 | ₩65,768 | ₩66,797 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,184 | ₩66,624 | ₩66,184 | ₩66,373 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,911 | ₩65,815 | ₩64,657 | ₩65,594 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,460 | ₩65,460 | ₩64,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,978 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,898 | ₩65,206 | ₩64,831 | ₩65,206 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,474 | ₩65,581 | ₩65,474 | ₩65,476 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,090 | ₩66,090 | ₩65,742 | ₩65,742 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,246 | ₩65,889 | ₩65,246 | ₩65,889 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩65,956 | ₩66,197 | ₩65,675 | ₩65,679 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,586 | ₩66,586 | ₩66,117 | ₩66,331 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩65,923 | ₩66,117 | ₩65,835 | ₩65,983 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,170 | ₩66,170 | ₩65,722 | ₩66,090 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,572 | ₩66,686 | ₩66,318 | ₩66,440 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,706 | ₩66,954 | ₩66,277 | ₩66,295 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,720 | ₩66,934 | ₩66,707 | ₩66,707 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩66,974 | ₩67,168 | ₩66,695 | ₩66,762 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,380 | ₩67,657 | ₩67,309 | ₩67,471 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,812 | ₩66,961 | ₩66,756 | ₩66,961 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,711 | ₩67,711 | ₩67,416 | ₩67,455 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,267 | ₩68,478 | ₩68,233 | ₩68,233 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,509 | ₩68,702 | ₩68,509 | ₩68,662 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,595 | ₩68,595 | ₩68,180 | ₩68,260 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩67,938 | ₩68,484 | ₩67,938 | ₩68,126 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩67,979 | ₩67,979 | ₩67,188 | ₩67,188 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,159 | ₩68,159 | ₩68,153 | ₩68,153 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,756 | ₩68,943 | ₩68,367 | ₩68,367 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,528 | ₩69,211 | ₩68,528 | ₩68,947 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,595 | ₩68,943 | ₩68,340 | ₩68,765 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,447 | ₩68,756 | ₩68,380 | ₩68,709 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,702 | ₩68,709 | ₩68,555 | ₩68,699 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,372 | ₩69,372 | ₩69,156 | ₩69,156 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩68,977 | ₩69,084 | ₩68,881 | ₩68,881 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,378 | ₩69,380 | ₩69,171 | ₩69,224 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,305 | ₩69,305 | ₩69,168 | ₩69,181 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩69,941 | ₩70,055 | ₩69,707 | ₩69,858 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩69,937 | ₩69,988 | ₩69,937 | ₩69,988 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,720 | ₩69,720 | ₩69,305 | ₩69,409 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,372 | ₩69,720 | ₩69,077 | ₩69,707 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,372 | ₩69,452 | ₩69,238 | ₩69,452 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,372 | ₩69,546 | ₩68,970 | ₩68,970 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,358 | ₩69,693 | ₩69,358 | ₩69,358 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,318 | ₩69,452 | ₩69,037 | ₩69,050 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,626 | ₩69,626 | ₩69,228 | ₩69,333 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,291 | ₩70,021 | ₩69,238 | ₩69,840 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,729 | ₩69,064 | ₩68,729 | ₩68,983 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,657 | ₩68,075 | ₩67,630 | ₩67,988 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩66,974 | ₩67,684 | ₩66,974 | ₩67,336 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,367 | ₩68,662 | ₩67,738 | ₩67,751 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,086 | ₩68,555 | ₩68,086 | ₩68,521 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,113 | ₩68,113 | ₩67,617 | ₩67,968 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,804 | ₩67,885 | ₩67,523 | ₩67,695 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,530 | ₩67,717 | ₩67,282 | ₩67,717 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,126 | ₩68,126 | ₩67,778 | ₩67,853 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,282 | ₩68,046 | ₩67,282 | ₩67,912 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,684 | ₩67,684 | ₩67,208 | ₩67,208 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,577 | ₩67,952 | ₩67,537 | ₩67,766 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,858 | ₩68,394 | ₩67,858 | ₩68,394 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,336 | ₩67,684 | ₩67,336 | ₩67,456 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,818 | ₩67,925 | ₩67,403 | ₩67,596 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,389 | ₩67,389 | ₩67,188 | ₩67,295 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,756 | ₩68,756 | ₩67,054 | ₩67,175 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,666 | ₩66,887 | ₩66,465 | ₩66,800 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,130 | ₩66,304 | ₩65,715 | ₩66,304 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,599 | ₩66,880 | ₩66,465 | ₩66,760 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,028 | ₩67,496 | ₩67,028 | ₩67,297 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,764 | ₩67,938 | ₩66,505 | ₩66,809 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,072 | ₩68,608 | ₩67,751 | ₩67,766 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,831 | ₩68,287 | ₩67,724 | ₩68,260 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,220 | ₩68,220 | ₩67,711 | ₩67,865 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,632 | ₩68,086 | ₩67,563 | ₩67,697 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,738 | ₩68,032 | ₩67,269 | ₩67,483 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,553 | ₩66,974 | ₩66,541 | ₩66,752 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,425 | ₩66,523 | ₩66,186 | ₩66,186 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,425 | ₩67,135 | ₩65,862 | ₩66,599 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,117 | ₩67,483 | ₩66,103 | ₩67,483 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩66,934 | ₩67,121 | ₩66,344 | ₩66,344 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,470 | ₩67,470 | ₩66,793 | ₩66,793 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩67,920 | ₩67,920 | ₩67,095 | ₩67,108 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,416 | ₩67,614 | ₩67,215 | ₩67,259 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,916 | ₩66,914 | ₩65,802 | ₩66,886 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,050 | ₩66,653 | ₩65,326 | ₩65,326 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,519 | ₩66,519 | ₩65,789 | ₩65,846 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,688 | ₩66,086 | ₩65,608 | ₩65,608 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,635 | ₩65,701 | ₩64,777 | ₩64,911 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,501 | ₩66,125 | ₩65,501 | ₩65,983 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,474 | ₩65,474 | ₩64,985 | ₩65,192 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,099 | ₩65,742 | ₩65,099 | ₩65,637 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,590 | ₩65,393 | ₩64,496 | ₩65,393 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,670 | ₩64,965 | ₩64,670 | ₩64,965 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,603 | ₩65,166 | ₩64,603 | ₩64,911 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,777 | ₩64,898 | ₩64,536 | ₩64,600 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,282 | ₩64,536 | ₩64,282 | ₩64,509 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,706 | ₩63,820 | ₩63,250 | ₩63,759 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,386 | ₩63,398 | ₩62,386 | ₩63,197 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,514 | ₩63,146 | ₩60,022 | ₩63,143 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,205 | ₩62,444 | ₩62,179 | ₩62,179 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩62,942 | ₩63,156 | ₩62,755 | ₩62,755 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,781 | ₩62,875 | ₩62,622 | ₩62,848 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩63,947 | ₩64,134 | ₩63,813 | ₩63,813 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,679 | ₩63,719 | ₩63,558 | ₩63,572 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,617 | ₩64,617 | ₩63,880 | ₩64,375 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,126 | ₩65,209 | ₩64,753 | ₩64,831 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,884 | ₩65,253 | ₩64,884 | ₩65,246 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,704 | ₩64,965 | ₩64,590 | ₩64,600 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,313 | ₩65,572 | ₩65,313 | ₩65,572 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,617 | ₩65,373 | ₩64,550 | ₩65,211 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,827 | ₩66,840 | ₩64,154 | ₩64,483 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,550 | ₩64,603 | ₩64,134 | ₩64,580 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,094 | ₩64,576 | ₩63,880 | ₩64,576 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,706 | ₩63,798 | ₩63,351 | ₩63,599 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩63,947 | ₩63,987 | ₩63,947 | ₩63,984 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,362 | ₩64,416 | ₩64,188 | ₩64,402 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,719 | ₩64,308 | ₩63,706 | ₩64,308 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,000 | ₩64,000 | ₩63,451 | ₩63,917 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,697 | ₩64,697 | ₩63,813 | ₩64,134 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,179 | ₩65,179 | ₩64,041 | ₩64,041 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,188 | ₩64,442 | ₩64,174 | ₩64,334 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,732 | ₩64,329 | ₩63,732 | ₩64,255 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,090 | ₩63,210 | ₩63,009 | ₩63,076 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,197 | ₩63,290 | ₩63,049 | ₩63,098 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,625 | ₩63,853 | ₩63,317 | ₩63,329 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,755 | ₩63,479 | ₩62,755 | ₩63,479 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,808 | ₩62,862 | ₩62,556 | ₩62,688 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,179 | ₩62,982 | ₩62,179 | ₩62,915 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩62,982 | ₩62,982 | ₩62,374 | ₩62,380 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,027 | ₩61,166 | ₩60,799 | ₩61,166 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,214 | ₩61,643 | ₩61,214 | ₩61,562 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,149 | ₩61,134 | ₩60,149 | ₩61,107 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,585 | ₩61,147 | ₩60,344 | ₩60,799 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,022 | ₩60,504 | ₩60,022 | ₩60,435 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,902 | ₩59,908 | ₩59,119 | ₩59,433 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,250 | ₩60,250 | ₩59,687 | ₩59,786 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩60,946 | ₩61,321 | ₩60,440 | ₩60,443 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,388 | ₩61,388 | ₩60,802 | ₩61,241 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,848 | ₩60,987 | ₩59,848 | ₩60,544 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,835 | ₩60,488 | ₩59,835 | ₩59,861 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,567 | ₩59,567 | ₩58,616 | ₩58,760 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩58,991 | ₩60,223 | ₩58,991 | ₩59,847 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,411 | ₩60,504 | ₩59,821 | ₩59,821 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,317 | ₩60,920 | ₩60,317 | ₩60,475 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,183 | ₩60,183 | ₩59,761 | ₩59,805 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩59,995 | ₩59,995 | ₩59,245 | ₩59,375 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,699 | ₩60,250 | ₩59,614 | ₩59,781 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,906 | ₩60,906 | ₩60,250 | ₩60,772 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,884 | ₩61,891 | ₩60,920 | ₩61,254 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,041 | ₩61,670 | ₩60,076 | ₩61,496 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,072 | ₩62,072 | ₩61,553 | ₩61,656 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,438 | ₩63,438 | ₩62,701 | ₩63,210 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩63,953 | ₩64,515 | ₩63,953 | ₩64,306 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,049 | ₩63,933 | ₩62,540 | ₩63,870 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,295 | ₩64,563 | ₩63,331 | ₩64,454 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,888 | ₩64,536 | ₩63,888 | ₩64,456 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,112 | ₩65,628 | ₩64,630 | ₩65,246 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,764 | ₩65,474 | ₩64,563 | ₩65,179 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,683 | ₩66,144 | ₩64,683 | ₩65,206 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,750 | ₩64,938 | ₩64,496 | ₩64,791 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,527 | ₩66,144 | ₩65,527 | ₩65,813 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩65,996 | ₩65,996 | ₩65,435 | ₩65,872 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,117 | ₩66,706 | ₩65,755 | ₩66,016 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,706 | ₩66,706 | ₩65,447 | ₩66,047 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,184 | ₩67,282 | ₩66,184 | ₩66,920 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,864 | ₩66,864 | ₩65,447 | ₩65,956 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,331 | ₩67,014 | ₩66,298 | ₩67,014 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,511 | ₩66,853 | ₩66,511 | ₩66,639 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,795 | ₩66,331 | ₩65,326 | ₩66,304 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,710 | ₩65,996 | ₩64,710 | ₩65,882 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩63,960 | ₩64,657 | ₩63,786 | ₩63,945 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,697 | ₩64,918 | ₩63,920 | ₩64,697 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,275 | ₩65,072 | ₩63,763 | ₩64,469 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,290 | ₩64,456 | ₩63,290 | ₩64,322 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,059 | ₩64,059 | ₩63,331 | ₩63,526 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩63,996 | ₩65,447 | ₩63,996 | ₩65,447 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩63,974 | ₩64,121 | ₩63,781 | ₩63,903 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,228 | ₩64,335 | ₩64,054 | ₩64,295 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,211 | ₩64,416 | ₩64,183 | ₩64,183 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,438 | ₩65,438 | ₩64,335 | ₩64,441 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩65,996 | ₩65,996 | ₩65,541 | ₩65,601 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩64,978 | ₩65,661 | ₩64,429 | ₩65,313 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩63,947 | ₩64,750 | ₩63,947 | ₩64,323 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩64,925 | ₩65,025 | ₩64,925 | ₩64,954 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,108 | ₩65,367 | ₩64,108 | ₩65,257 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,907 | ₩64,148 | ₩63,679 | ₩63,679 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,532 | ₩63,880 | ₩63,532 | ₩63,584 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,043 | ₩63,538 | ₩63,043 | ₩63,349 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,883 | ₩63,424 | ₩62,883 | ₩63,359 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,442 | ₩62,313 | ₩61,442 | ₩62,247 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩60,973 | ₩61,209 | ₩60,973 | ₩61,067 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,879 | ₩61,549 | ₩60,571 | ₩61,549 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,062 | ₩60,953 | ₩60,062 | ₩60,839 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,781 | ₩59,781 | ₩59,245 | ₩59,634 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,808 | ₩59,808 | ₩59,379 | ₩59,379 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,049 | ₩60,116 | ₩59,741 | ₩59,915 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,210 | ₩60,210 | ₩59,942 | ₩60,035 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,464 | ₩60,558 | ₩60,236 | ₩60,558 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,411 | ₩60,692 | ₩60,411 | ₩60,692 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,210 | ₩60,571 | ₩60,210 | ₩60,423 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,678 | ₩60,725 | ₩60,437 | ₩60,437 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,504 | ₩60,678 | ₩60,376 | ₩60,451 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,772 | ₩60,933 | ₩60,424 | ₩60,451 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,812 | ₩61,040 | ₩60,104 | ₩60,104 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,491 | ₩60,732 | ₩60,317 | ₩60,528 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,598 | ₩60,745 | ₩60,263 | ₩60,638 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,629 | ₩61,629 | ₩60,611 | ₩60,629 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,295 | ₩61,696 | ₩61,228 | ₩61,281 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,035 | ₩60,987 | ₩59,999 | ₩60,987 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,808 | ₩59,915 | ₩59,567 | ₩59,727 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩59,955 | ₩59,982 | ₩59,390 | ₩59,513 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,768 | ₩60,169 | ₩59,768 | ₩59,927 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,526 | ₩59,768 | ₩59,526 | ₩59,733 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩58,937 | ₩59,754 | ₩58,937 | ₩59,727 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,522 | ₩58,750 | ₩58,428 | ₩58,709 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,397 | ₩58,602 | ₩57,397 | ₩58,283 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,308 | ₩58,334 | ₩58,308 | ₩58,334 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,066 | ₩58,495 | ₩58,066 | ₩58,172 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩56,990 | ₩58,053 | ₩56,990 | ₩58,053 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,777 | ₩56,777 | ₩56,777 | ₩56,777 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,173 | ₩56,391 | ₩55,173 | ₩56,258 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,325 | ₩56,580 | ₩54,611 | ₩54,611 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,448 | ₩55,990 | ₩55,448 | ₩55,548 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,445 | ₩55,863 | ₩55,441 | ₩55,602 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,472 | ₩56,529 | ₩55,347 | ₩55,347 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,620 | ₩56,872 | ₩56,406 | ₩56,660 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,791 | ₩57,793 | ₩56,633 | ₩56,807 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,187 | ₩58,187 | ₩58,013 | ₩58,020 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,825 | ₩58,083 | ₩57,732 | ₩58,066 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩57,986 | ₩58,321 | ₩57,812 | ₩57,839 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,531 | ₩57,639 | ₩57,209 | ₩57,611 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,040 | ₩58,040 | ₩57,424 | ₩57,517 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,249 | ₩58,388 | ₩57,249 | ₩58,300 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,647 | ₩57,370 | ₩56,647 | ₩57,196 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,437 | ₩57,973 | ₩57,236 | ₩57,770 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,849 | ₩57,048 | ₩56,742 | ₩57,048 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,322 | ₩57,324 | ₩56,956 | ₩56,981 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,488 | ₩58,495 | ₩57,196 | ₩57,598 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,910 | ₩58,910 | ₩58,294 | ₩58,616 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,165 | ₩59,165 | ₩58,589 | ₩58,790 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,344 | ₩59,401 | ₩59,205 | ₩59,259 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,803 | ₩58,922 | ₩58,709 | ₩58,884 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,389 | ₩58,750 | ₩57,825 | ₩58,066 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,200 | ₩58,760 | ₩58,200 | ₩58,495 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,334 | ₩58,522 | ₩58,174 | ₩58,334 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,879 | ₩57,949 | ₩57,424 | ₩57,557 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,137 | ₩59,137 | ₩57,892 | ₩58,200 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,192 | ₩59,285 | ₩58,642 | ₩58,896 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,807 | ₩58,897 | ₩56,807 | ₩58,656 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,732 | ₩57,811 | ₩57,383 | ₩57,746 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,245 | ₩58,245 | ₩56,539 | ₩56,714 | -2.63% | 5.9천 |
|---|