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 | ₩65,848 | ₩66,878 | ₩65,447 | ₩65,965 | +0.18% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩65,553 | ₩66,705 | ₩64,735 | ₩66,453 | +1.37% | 3만 |
| 2026.09.21–2026.09.25 | ₩66,002 | ₩66,666 | ₩65,325 | ₩65,821 | -0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩67,055 | ₩67,249 | ₩65,801 | ₩66,170 | -1.32% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩68,349 | ₩68,561 | ₩66,836 | ₩67,553 | -1.17% | 5.5천 |
| 2026.08.31–2026.09.04 | ₩68,242 | ₩68,785 | ₩67,270 | ₩68,745 | +0.74% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩68,785 | ₩69,295 | ₩68,423 | ₩68,450 | -0.49% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩70,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,140 |
| ₩68,965 |
| ₩69,240 |
| -1.12% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩69,456 | ₩70,072 | ₩69,053 | ₩70,072 | +0.89% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,812 | ₩70,106 | ₩68,812 | ₩69,442 | +0.92% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,195 | ₩68,745 | ₩67,055 | ₩68,070 | -0.18% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,766 | ₩68,208 | ₩67,290 | ₩67,777 | +0.02% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,471 | ₩68,477 | ₩67,270 | ₩67,848 | +0.56% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,109 | ₩68,839 | ₩65,794 | ₩67,256 | +0.22% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,302 | ₩68,691 | ₩66,586 | ₩66,890 | -2.07% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,505 | ₩68,168 | ₩65,942 | ₩67,779 | +1.92% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,002 | ₩68,002 | ₩66,183 | ₩67,565 | -0.64% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,768 | ₩67,696 | ₩65,405 | ₩67,341 | +2.39% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,668 | ₩66,205 | ₩64,574 | ₩64,990 | +0.50% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,359 | ₩65,245 | ₩64,359 | ₩65,043 | +1.06% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,018 | ₩63,897 | ₩60,095 | ₩63,836 | +1.30% | 7.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,204 | ₩65,287 | ₩62,698 | ₩62,924 | -3.50% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,907 | ₩66,921 | ₩64,232 | ₩65,325 | -2.37% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,440 | ₩64,681 | ₩63,427 | ₩64,658 | +0.34% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,266 | ₩65,258 | ₩63,528 | ₩64,386 | +0.19% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,831 | ₩64,406 | ₩62,831 | ₩64,333 | +2.39% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,288 | ₩63,059 | ₩60,873 | ₩62,763 | +2.41% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,974 | ₩61,221 | ₩59,191 | ₩61,181 | +2.01% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,907 | ₩61,463 | ₩59,759 | ₩59,859 | -0.08% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,256 | ₩60,993 | ₩58,687 | ₩58,831 | -2.36% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩61,115 | ₩61,966 | ₩59,317 | ₩59,447 | -2.73% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,373 | ₩64,641 | ₩61,628 | ₩61,731 | -4.10% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,829 | ₩66,224 | ₩63,965 | ₩64,534 | -0.46% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,787 | ₩66,787 | ₩65,514 | ₩65,892 | -1.34% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,875 | ₩67,363 | ₩65,405 | ₩67,001 | +1.71% | 13.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,367 | ₩66,076 | ₩63,367 | ₩65,962 | +4.10% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,288 | ₩65,526 | ₩63,407 | ₩63,603 | -1.07% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,024 | ₩66,076 | ₩64,024 | ₩64,519 | +0.77% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,119 | ₩65,446 | ₩63,119 | ₩65,033 | +3.03% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,135 | ₩63,501 | ₩60,135 | ₩63,435 | +5.49% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,282 | ₩60,282 | ₩59,317 | ₩59,706 | -0.96% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,752 | ₩60,799 | ₩60,282 | ₩60,631 | -0.20% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,671 | ₩61,114 | ₩60,176 | ₩60,524 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,028 | ₩61,771 | ₩59,462 | ₩60,702 | +1.12% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,466 | ₩60,242 | ₩57,466 | ₩59,999 | +4.41% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,845 | ₩58,566 | ₩56,845 | ₩58,405 | +2.74% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩56,541 | ₩56,648 | ₩54,677 | ₩56,326 | -0.38% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,056 | ₩58,391 | ₩56,474 | ₩56,729 | -2.29% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,506 | ₩58,459 | ₩56,715 | ₩57,681 | +0.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,236 | ₩59,236 | ₩56,810 | ₩57,117 | -3.58% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,405 | ₩59,472 | ₩57,895 | ₩59,330 | +1.58% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,801 | ₩59,357 | ₩56,876 | ₩57,627 | -0.30% | 16.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,315 | ₩58,315 | ₩56,608 | ₩56,782 | -2.63% | 5.9천 |
|---|