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 | ₩65,778 | ₩65,832 | ₩65,778 | ₩65,788 | +0.01% | 900 |
| 2026.10.08 | ₩65,271 | ₩65,876 | ₩65,271 | ₩65,876 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,444 | ₩65,805 | ₩65,337 | ₩65,715 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,634 | ₩66,634 | ₩66,606 | ₩66,606 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,671 | ₩66,698 | ₩65,671 | ₩66,698 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,086 | ₩66,526 | ₩66,086 | ₩66,274 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,815 | ₩65,718 | ₩64,561 | ₩65,497 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,364 | ₩65,364 | ₩64,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,882 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,802 | ₩65,110 | ₩64,735 | ₩65,110 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,377 | ₩65,484 | ₩65,377 | ₩65,380 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩65,992 | ₩65,992 | ₩65,645 | ₩65,645 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,150 | ₩65,792 | ₩65,150 | ₩65,792 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩65,859 | ₩66,099 | ₩65,578 | ₩65,582 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,487 | ₩66,487 | ₩66,019 | ₩66,233 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩65,825 | ₩66,019 | ₩65,738 | ₩65,885 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,073 | ₩66,073 | ₩65,624 | ₩65,992 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,474 | ₩66,587 | ₩66,220 | ₩66,341 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,607 | ₩66,855 | ₩66,179 | ₩66,197 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,621 | ₩66,835 | ₩66,609 | ₩66,609 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩66,875 | ₩67,069 | ₩66,597 | ₩66,664 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,280 | ₩67,557 | ₩67,209 | ₩67,371 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,713 | ₩66,862 | ₩66,657 | ₩66,862 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,611 | ₩67,611 | ₩67,316 | ₩67,355 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,166 | ₩68,377 | ₩68,132 | ₩68,132 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,408 | ₩68,600 | ₩68,408 | ₩68,560 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,493 | ₩68,493 | ₩68,079 | ₩68,159 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩67,838 | ₩68,382 | ₩67,838 | ₩68,025 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩67,878 | ₩67,878 | ₩67,089 | ₩67,089 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,059 | ₩68,059 | ₩68,052 | ₩68,052 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,654 | ₩68,841 | ₩68,266 | ₩68,266 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,426 | ₩69,109 | ₩68,426 | ₩68,845 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,493 | ₩68,841 | ₩68,239 | ₩68,663 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,346 | ₩68,654 | ₩68,279 | ₩68,607 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,600 | ₩68,607 | ₩68,453 | ₩68,598 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,269 | ₩69,269 | ₩69,054 | ₩69,054 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩68,875 | ₩68,982 | ₩68,780 | ₩68,780 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,276 | ₩69,277 | ₩69,068 | ₩69,122 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,202 | ₩69,202 | ₩69,066 | ₩69,079 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩69,838 | ₩69,951 | ₩69,604 | ₩69,755 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩69,834 | ₩69,884 | ₩69,834 | ₩69,884 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,617 | ₩69,617 | ₩69,202 | ₩69,307 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,269 | ₩69,617 | ₩68,975 | ₩69,604 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,269 | ₩69,349 | ₩69,135 | ₩69,349 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,269 | ₩69,443 | ₩68,868 | ₩68,868 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,256 | ₩69,590 | ₩69,256 | ₩69,256 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,216 | ₩69,349 | ₩68,935 | ₩68,948 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,523 | ₩69,523 | ₩69,126 | ₩69,230 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,189 | ₩69,918 | ₩69,135 | ₩69,737 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,627 | ₩68,962 | ₩68,627 | ₩68,881 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,557 | ₩67,974 | ₩67,530 | ₩67,887 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩66,875 | ₩67,584 | ₩66,875 | ₩67,236 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,266 | ₩68,560 | ₩67,637 | ₩67,651 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩67,985 | ₩68,453 | ₩67,985 | ₩68,420 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,012 | ₩68,012 | ₩67,517 | ₩67,867 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,704 | ₩67,785 | ₩67,423 | ₩67,595 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,430 | ₩67,617 | ₩67,183 | ₩67,617 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,025 | ₩68,025 | ₩67,677 | ₩67,752 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,183 | ₩67,945 | ₩67,183 | ₩67,811 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,584 | ₩67,584 | ₩67,109 | ₩67,109 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,477 | ₩67,851 | ₩67,437 | ₩67,665 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,758 | ₩68,293 | ₩67,758 | ₩68,293 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,236 | ₩67,584 | ₩67,236 | ₩67,357 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,718 | ₩67,825 | ₩67,303 | ₩67,496 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,290 | ₩67,290 | ₩67,089 | ₩67,196 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,654 | ₩68,654 | ₩66,955 | ₩67,076 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,567 | ₩66,788 | ₩66,367 | ₩66,701 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,032 | ₩66,206 | ₩65,618 | ₩66,206 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,501 | ₩66,781 | ₩66,367 | ₩66,661 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩66,929 | ₩67,397 | ₩66,929 | ₩67,197 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,664 | ₩67,838 | ₩66,407 | ₩66,710 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩67,972 | ₩68,507 | ₩67,651 | ₩67,665 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,731 | ₩68,186 | ₩67,624 | ₩68,159 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,119 | ₩68,119 | ₩67,611 | ₩67,764 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,532 | ₩67,985 | ₩67,463 | ₩67,597 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,637 | ₩67,932 | ₩67,169 | ₩67,383 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,455 | ₩66,875 | ₩66,443 | ₩66,653 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,327 | ₩66,424 | ₩66,089 | ₩66,089 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,327 | ₩67,035 | ₩65,765 | ₩66,501 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,019 | ₩67,383 | ₩66,006 | ₩67,383 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩66,835 | ₩67,022 | ₩66,246 | ₩66,246 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,370 | ₩67,370 | ₩66,694 | ₩66,694 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩67,819 | ₩67,819 | ₩66,995 | ₩67,009 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,316 | ₩67,514 | ₩67,116 | ₩67,160 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,818 | ₩66,815 | ₩65,705 | ₩66,787 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩65,952 | ₩66,554 | ₩65,230 | ₩65,230 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,420 | ₩66,420 | ₩65,691 | ₩65,749 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,591 | ₩65,988 | ₩65,511 | ₩65,511 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,538 | ₩65,604 | ₩64,682 | ₩64,815 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,404 | ₩66,027 | ₩65,404 | ₩65,885 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,377 | ₩65,377 | ₩64,889 | ₩65,096 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,002 | ₩65,645 | ₩65,002 | ₩65,540 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,494 | ₩65,297 | ₩64,401 | ₩65,297 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,574 | ₩64,869 | ₩64,574 | ₩64,869 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,508 | ₩65,069 | ₩64,508 | ₩64,815 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,682 | ₩64,802 | ₩64,441 | ₩64,505 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,187 | ₩64,441 | ₩64,187 | ₩64,414 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,612 | ₩63,725 | ₩63,157 | ₩63,665 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,294 | ₩63,304 | ₩62,294 | ₩63,103 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,421 | ₩63,052 | ₩59,933 | ₩63,050 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,113 | ₩62,352 | ₩62,087 | ₩62,087 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩62,849 | ₩63,063 | ₩62,662 | ₩62,662 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,689 | ₩62,782 | ₩62,529 | ₩62,755 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩63,852 | ₩64,040 | ₩63,718 | ₩63,718 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,585 | ₩63,625 | ₩63,464 | ₩63,478 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,521 | ₩64,521 | ₩63,785 | ₩64,280 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,029 | ₩65,112 | ₩64,657 | ₩64,735 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,788 | ₩65,156 | ₩64,788 | ₩65,150 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,608 | ₩64,869 | ₩64,494 | ₩64,505 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,216 | ₩65,475 | ₩65,216 | ₩65,475 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,521 | ₩65,277 | ₩64,454 | ₩65,115 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,728 | ₩66,741 | ₩64,060 | ₩64,387 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,454 | ₩64,508 | ₩64,040 | ₩64,485 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩63,999 | ₩64,481 | ₩63,785 | ₩64,481 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,612 | ₩63,704 | ₩63,257 | ₩63,504 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩63,852 | ₩63,892 | ₩63,852 | ₩63,890 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,267 | ₩64,320 | ₩64,093 | ₩64,307 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,625 | ₩64,213 | ₩63,612 | ₩64,213 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩63,906 | ₩63,906 | ₩63,357 | ₩63,823 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,601 | ₩64,601 | ₩63,718 | ₩64,040 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,083 | ₩65,083 | ₩63,946 | ₩63,946 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,093 | ₩64,347 | ₩64,080 | ₩64,239 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,638 | ₩64,233 | ₩63,638 | ₩64,160 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩62,996 | ₩63,117 | ₩62,916 | ₩62,983 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,103 | ₩63,197 | ₩62,956 | ₩63,004 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,531 | ₩63,759 | ₩63,224 | ₩63,236 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,662 | ₩63,385 | ₩62,662 | ₩63,385 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,715 | ₩62,769 | ₩62,464 | ₩62,595 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,087 | ₩62,889 | ₩62,087 | ₩62,822 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩62,889 | ₩62,889 | ₩62,282 | ₩62,287 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩60,937 | ₩61,076 | ₩60,709 | ₩61,076 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,124 | ₩61,552 | ₩61,124 | ₩61,471 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,060 | ₩61,043 | ₩60,060 | ₩61,017 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,495 | ₩61,057 | ₩60,254 | ₩60,709 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩59,933 | ₩60,415 | ₩59,933 | ₩60,345 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,813 | ₩59,820 | ₩59,032 | ₩59,345 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,161 | ₩60,161 | ₩59,599 | ₩59,698 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩60,856 | ₩61,231 | ₩60,351 | ₩60,353 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,298 | ₩61,298 | ₩60,712 | ₩61,151 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,760 | ₩60,896 | ₩59,760 | ₩60,455 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,746 | ₩60,399 | ₩59,746 | ₩59,773 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,479 | ₩59,479 | ₩58,529 | ₩58,673 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩58,904 | ₩60,134 | ₩58,904 | ₩59,758 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,321 | ₩60,415 | ₩59,733 | ₩59,733 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,228 | ₩60,829 | ₩60,228 | ₩60,385 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,094 | ₩60,094 | ₩59,673 | ₩59,717 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩59,907 | ₩59,907 | ₩59,158 | ₩59,287 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,611 | ₩60,161 | ₩59,525 | ₩59,693 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,816 | ₩60,816 | ₩60,161 | ₩60,682 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,793 | ₩61,799 | ₩60,829 | ₩61,164 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩60,951 | ₩61,579 | ₩59,987 | ₩61,405 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩61,980 | ₩61,980 | ₩61,462 | ₩61,565 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,344 | ₩63,344 | ₩62,608 | ₩63,117 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩63,859 | ₩64,419 | ₩63,859 | ₩64,211 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩62,956 | ₩63,839 | ₩62,448 | ₩63,776 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,200 | ₩64,468 | ₩63,237 | ₩64,359 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,793 | ₩64,441 | ₩63,793 | ₩64,360 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,016 | ₩65,531 | ₩64,534 | ₩65,150 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,668 | ₩65,377 | ₩64,468 | ₩65,083 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,588 | ₩66,046 | ₩64,588 | ₩65,110 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,655 | ₩64,842 | ₩64,401 | ₩64,695 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,430 | ₩66,046 | ₩65,430 | ₩65,715 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩65,899 | ₩65,899 | ₩65,338 | ₩65,774 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,019 | ₩66,607 | ₩65,658 | ₩65,919 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,607 | ₩66,607 | ₩65,350 | ₩65,949 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,086 | ₩67,183 | ₩66,086 | ₩66,821 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,765 | ₩66,765 | ₩65,350 | ₩65,859 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,233 | ₩66,915 | ₩66,200 | ₩66,915 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,412 | ₩66,755 | ₩66,412 | ₩66,541 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,698 | ₩66,233 | ₩65,230 | ₩66,206 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,615 | ₩65,899 | ₩64,615 | ₩65,785 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩63,866 | ₩64,561 | ₩63,692 | ₩63,851 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,601 | ₩64,822 | ₩63,826 | ₩64,601 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,180 | ₩64,976 | ₩63,669 | ₩64,374 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,197 | ₩64,360 | ₩63,197 | ₩64,227 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩63,965 | ₩63,965 | ₩63,237 | ₩63,432 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩63,902 | ₩65,350 | ₩63,902 | ₩65,350 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩63,879 | ₩64,026 | ₩63,686 | ₩63,808 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,133 | ₩64,240 | ₩63,959 | ₩64,200 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,116 | ₩64,320 | ₩64,088 | ₩64,088 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,341 | ₩65,341 | ₩64,240 | ₩64,346 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩65,899 | ₩65,899 | ₩65,444 | ₩65,504 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩64,882 | ₩65,564 | ₩64,334 | ₩65,216 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩63,852 | ₩64,655 | ₩63,852 | ₩64,228 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩64,829 | ₩64,929 | ₩64,829 | ₩64,858 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,013 | ₩65,270 | ₩64,013 | ₩65,160 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,812 | ₩64,053 | ₩63,585 | ₩63,585 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,438 | ₩63,785 | ₩63,438 | ₩63,490 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩62,949 | ₩63,444 | ₩62,949 | ₩63,256 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,790 | ₩63,331 | ₩62,790 | ₩63,265 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,351 | ₩62,221 | ₩61,351 | ₩62,155 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩60,883 | ₩61,118 | ₩60,883 | ₩60,977 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,789 | ₩61,458 | ₩60,482 | ₩61,458 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩59,974 | ₩60,863 | ₩59,974 | ₩60,749 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,693 | ₩59,693 | ₩59,158 | ₩59,546 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,719 | ₩59,719 | ₩59,291 | ₩59,291 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩59,960 | ₩60,027 | ₩59,652 | ₩59,826 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,121 | ₩60,121 | ₩59,853 | ₩59,947 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,375 | ₩60,468 | ₩60,147 | ₩60,468 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,321 | ₩60,602 | ₩60,321 | ₩60,602 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,121 | ₩60,482 | ₩60,121 | ₩60,333 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,589 | ₩60,636 | ₩60,348 | ₩60,348 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,415 | ₩60,589 | ₩60,286 | ₩60,361 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,682 | ₩60,843 | ₩60,335 | ₩60,361 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,723 | ₩60,950 | ₩60,015 | ₩60,015 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,401 | ₩60,642 | ₩60,228 | ₩60,439 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,509 | ₩60,656 | ₩60,174 | ₩60,549 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,538 | ₩61,538 | ₩60,522 | ₩60,539 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,204 | ₩61,605 | ₩61,137 | ₩61,191 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩59,947 | ₩60,896 | ₩59,911 | ₩60,896 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,719 | ₩59,826 | ₩59,479 | ₩59,639 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩59,866 | ₩59,893 | ₩59,302 | ₩59,425 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,679 | ₩60,080 | ₩59,679 | ₩59,838 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,438 | ₩59,679 | ₩59,438 | ₩59,644 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩58,850 | ₩59,666 | ₩58,850 | ₩59,639 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,435 | ₩58,663 | ₩58,342 | ₩58,623 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,312 | ₩58,516 | ₩57,312 | ₩58,197 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,221 | ₩58,248 | ₩58,221 | ₩58,248 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩57,981 | ₩58,409 | ₩57,981 | ₩58,086 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩56,905 | ₩57,967 | ₩56,905 | ₩57,967 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,693 | ₩56,693 | ₩56,693 | ₩56,693 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,092 | ₩56,307 | ₩55,092 | ₩56,175 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,242 | ₩56,496 | ₩54,530 | ₩54,530 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,366 | ₩55,907 | ₩55,366 | ₩55,466 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,363 | ₩55,780 | ₩55,359 | ₩55,520 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,389 | ₩56,445 | ₩55,265 | ₩55,265 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,536 | ₩56,788 | ₩56,322 | ₩56,576 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,705 | ₩57,708 | ₩56,549 | ₩56,723 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,101 | ₩58,101 | ₩57,927 | ₩57,934 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,740 | ₩57,997 | ₩57,646 | ₩57,981 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩57,900 | ₩58,235 | ₩57,726 | ₩57,753 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,446 | ₩57,554 | ₩57,125 | ₩57,526 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩57,954 | ₩57,954 | ₩57,339 | ₩57,432 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,165 | ₩58,302 | ₩57,165 | ₩58,213 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,563 | ₩57,285 | ₩56,563 | ₩57,111 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,352 | ₩57,887 | ₩57,151 | ₩57,685 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,765 | ₩56,964 | ₩56,658 | ₩56,964 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,237 | ₩57,240 | ₩56,872 | ₩56,897 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,402 | ₩58,409 | ₩57,111 | ₩57,513 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,823 | ₩58,823 | ₩58,208 | ₩58,529 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,077 | ₩59,077 | ₩58,502 | ₩58,703 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,257 | ₩59,313 | ₩59,118 | ₩59,171 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,716 | ₩58,835 | ₩58,623 | ₩58,796 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,303 | ₩58,663 | ₩57,740 | ₩57,981 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,114 | ₩58,673 | ₩58,114 | ₩58,409 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,248 | ₩58,435 | ₩58,088 | ₩58,248 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,793 | ₩57,863 | ₩57,339 | ₩57,472 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,049 | ₩59,049 | ₩57,807 | ₩58,114 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,104 | ₩59,198 | ₩58,556 | ₩58,809 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,723 | ₩58,810 | ₩56,723 | ₩58,569 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,646 | ₩57,725 | ₩57,299 | ₩57,661 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,159 | ₩58,159 | ₩56,456 | ₩56,630 | -2.63% | 5.9천 |
|---|