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 | ₩65,954 | ₩66,007 | ₩65,954 | ₩65,963 | +0.01% | 900 |
| 2026.10.08 | ₩65,446 | ₩66,052 | ₩65,446 | ₩66,052 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,619 | ₩65,981 | ₩65,511 | ₩65,891 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,812 | ₩66,812 | ₩66,784 | ₩66,784 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,847 | ₩66,876 | ₩65,847 | ₩66,876 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,262 | ₩66,703 | ₩66,262 | ₩66,451 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,988 | ₩65,893 | ₩64,733 | ₩65,672 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,538 | ₩65,538 | ₩65,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,055 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,975 | ₩65,283 | ₩64,908 | ₩65,283 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,552 | ₩65,659 | ₩65,552 | ₩65,554 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,168 | ₩66,168 | ₩65,820 | ₩65,820 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,324 | ₩65,967 | ₩65,324 | ₩65,967 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩66,034 | ₩66,276 | ₩65,753 | ₩65,757 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,665 | ₩66,665 | ₩66,195 | ₩66,410 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩66,001 | ₩66,195 | ₩65,914 | ₩66,061 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,249 | ₩66,249 | ₩65,800 | ₩66,168 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,651 | ₩66,765 | ₩66,396 | ₩66,518 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,785 | ₩67,033 | ₩66,356 | ₩66,374 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,799 | ₩67,013 | ₩66,787 | ₩66,787 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩67,054 | ₩67,248 | ₩66,775 | ₩66,842 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,460 | ₩67,737 | ₩67,389 | ₩67,551 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,891 | ₩67,040 | ₩66,835 | ₩67,040 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,791 | ₩67,791 | ₩67,496 | ₩67,535 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,348 | ₩68,560 | ₩68,314 | ₩68,314 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,590 | ₩68,783 | ₩68,590 | ₩68,743 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,676 | ₩68,676 | ₩68,260 | ₩68,341 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩68,019 | ₩68,565 | ₩68,019 | ₩68,207 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩68,059 | ₩68,059 | ₩67,268 | ₩67,268 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,240 | ₩68,240 | ₩68,234 | ₩68,234 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,837 | ₩69,025 | ₩68,448 | ₩68,448 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,609 | ₩69,293 | ₩68,609 | ₩69,029 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,676 | ₩69,025 | ₩68,421 | ₩68,847 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,529 | ₩68,837 | ₩68,462 | ₩68,790 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,783 | ₩68,790 | ₩68,636 | ₩68,781 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,454 | ₩69,454 | ₩69,238 | ₩69,238 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩69,058 | ₩69,166 | ₩68,963 | ₩68,963 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,461 | ₩69,462 | ₩69,253 | ₩69,306 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,387 | ₩69,387 | ₩69,250 | ₩69,264 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩70,024 | ₩70,138 | ₩69,789 | ₩69,941 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩70,020 | ₩70,071 | ₩70,020 | ₩70,071 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,803 | ₩69,803 | ₩69,387 | ₩69,492 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,454 | ₩69,803 | ₩69,159 | ₩69,789 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,454 | ₩69,534 | ₩69,320 | ₩69,534 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,454 | ₩69,628 | ₩69,052 | ₩69,052 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,441 | ₩69,776 | ₩69,441 | ₩69,441 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,400 | ₩69,534 | ₩69,119 | ₩69,132 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,709 | ₩69,709 | ₩69,311 | ₩69,415 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,374 | ₩70,104 | ₩69,320 | ₩69,923 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,810 | ₩69,146 | ₩68,810 | ₩69,065 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,737 | ₩68,156 | ₩67,711 | ₩68,069 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩67,054 | ₩67,764 | ₩67,054 | ₩67,416 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,448 | ₩68,743 | ₩67,818 | ₩67,831 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,167 | ₩68,636 | ₩68,167 | ₩68,602 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,193 | ₩68,193 | ₩67,697 | ₩68,049 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,885 | ₩67,965 | ₩67,603 | ₩67,775 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,610 | ₩67,798 | ₩67,362 | ₩67,798 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,207 | ₩68,207 | ₩67,858 | ₩67,933 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,362 | ₩68,126 | ₩67,362 | ₩67,992 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,764 | ₩67,764 | ₩67,288 | ₩67,288 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,657 | ₩68,032 | ₩67,617 | ₩67,846 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,939 | ₩68,475 | ₩67,939 | ₩68,475 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,416 | ₩67,764 | ₩67,416 | ₩67,536 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,898 | ₩68,006 | ₩67,483 | ₩67,676 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,469 | ₩67,469 | ₩67,268 | ₩67,375 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,837 | ₩68,837 | ₩67,134 | ₩67,255 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,745 | ₩66,966 | ₩66,544 | ₩66,879 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,209 | ₩66,383 | ₩65,793 | ₩66,383 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,678 | ₩66,960 | ₩66,544 | ₩66,839 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,107 | ₩67,577 | ₩67,107 | ₩67,377 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,845 | ₩68,019 | ₩66,584 | ₩66,889 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,153 | ₩68,690 | ₩67,831 | ₩67,846 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,912 | ₩68,368 | ₩67,805 | ₩68,341 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,301 | ₩68,301 | ₩67,791 | ₩67,945 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,712 | ₩68,167 | ₩67,644 | ₩67,778 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,818 | ₩68,113 | ₩67,349 | ₩67,563 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,632 | ₩67,054 | ₩66,620 | ₩66,831 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,504 | ₩66,602 | ₩66,265 | ₩66,265 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,504 | ₩67,214 | ₩65,940 | ₩66,678 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,195 | ₩67,563 | ₩66,182 | ₩67,563 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩67,013 | ₩67,201 | ₩66,423 | ₩66,423 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,550 | ₩67,550 | ₩66,872 | ₩66,872 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩68,000 | ₩68,000 | ₩67,174 | ₩67,188 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,496 | ₩67,695 | ₩67,295 | ₩67,339 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩65,994 | ₩66,993 | ₩65,880 | ₩66,965 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,128 | ₩66,732 | ₩65,404 | ₩65,404 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,598 | ₩66,598 | ₩65,867 | ₩65,924 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,766 | ₩66,164 | ₩65,686 | ₩65,686 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,712 | ₩65,779 | ₩64,854 | ₩64,988 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,578 | ₩66,203 | ₩65,578 | ₩66,061 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,552 | ₩65,552 | ₩65,062 | ₩65,270 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,176 | ₩65,820 | ₩65,176 | ₩65,715 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,666 | ₩65,471 | ₩64,573 | ₩65,471 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,747 | ₩65,042 | ₩64,747 | ₩65,042 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,680 | ₩65,243 | ₩64,680 | ₩64,988 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,854 | ₩64,975 | ₩64,613 | ₩64,677 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,358 | ₩64,613 | ₩64,358 | ₩64,586 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,781 | ₩63,895 | ₩63,325 | ₩63,835 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,460 | ₩63,473 | ₩62,460 | ₩63,272 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,588 | ₩63,221 | ₩60,093 | ₩63,218 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,279 | ₩62,518 | ₩62,252 | ₩62,252 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩63,017 | ₩63,231 | ₩62,829 | ₩62,829 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,856 | ₩62,950 | ₩62,696 | ₩62,923 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩64,023 | ₩64,210 | ₩63,889 | ₩63,889 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,754 | ₩63,795 | ₩63,634 | ₩63,647 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,693 | ₩64,693 | ₩63,956 | ₩64,452 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,203 | ₩65,286 | ₩64,830 | ₩64,908 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,961 | ₩65,330 | ₩64,961 | ₩65,324 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,780 | ₩65,042 | ₩64,666 | ₩64,677 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,391 | ₩65,649 | ₩65,391 | ₩65,649 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,693 | ₩65,451 | ₩64,626 | ₩65,289 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,906 | ₩66,919 | ₩64,231 | ₩64,559 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,626 | ₩64,680 | ₩64,210 | ₩64,657 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,170 | ₩64,653 | ₩63,956 | ₩64,653 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,781 | ₩63,874 | ₩63,426 | ₩63,674 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩64,023 | ₩64,063 | ₩64,023 | ₩64,060 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,438 | ₩64,492 | ₩64,264 | ₩64,479 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,795 | ₩64,385 | ₩63,781 | ₩64,385 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,076 | ₩64,076 | ₩63,526 | ₩63,993 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,774 | ₩64,774 | ₩63,889 | ₩64,210 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,256 | ₩65,256 | ₩64,117 | ₩64,117 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,264 | ₩64,519 | ₩64,251 | ₩64,410 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,808 | ₩64,405 | ₩63,808 | ₩64,331 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,164 | ₩63,285 | ₩63,084 | ₩63,151 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,272 | ₩63,366 | ₩63,124 | ₩63,172 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,701 | ₩63,929 | ₩63,392 | ₩63,404 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,829 | ₩63,555 | ₩62,829 | ₩63,555 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,883 | ₩62,936 | ₩62,631 | ₩62,762 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,252 | ₩63,057 | ₩62,252 | ₩62,990 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩63,057 | ₩63,057 | ₩62,448 | ₩62,454 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,099 | ₩61,239 | ₩60,871 | ₩61,239 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,287 | ₩61,716 | ₩61,287 | ₩61,636 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,221 | ₩61,206 | ₩60,221 | ₩61,180 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,657 | ₩61,220 | ₩60,415 | ₩60,871 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,093 | ₩60,576 | ₩60,093 | ₩60,506 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,973 | ₩59,979 | ₩59,189 | ₩59,503 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,321 | ₩60,321 | ₩59,758 | ₩59,857 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩61,019 | ₩61,394 | ₩60,512 | ₩60,514 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,461 | ₩61,461 | ₩60,874 | ₩61,314 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,919 | ₩61,059 | ₩59,919 | ₩60,616 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,906 | ₩60,560 | ₩59,906 | ₩59,932 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,637 | ₩59,637 | ₩58,685 | ₩58,830 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩59,061 | ₩60,295 | ₩59,061 | ₩59,918 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,482 | ₩60,576 | ₩59,892 | ₩59,892 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,388 | ₩60,992 | ₩60,388 | ₩60,547 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,254 | ₩60,254 | ₩59,832 | ₩59,876 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩60,067 | ₩60,067 | ₩59,316 | ₩59,446 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,770 | ₩60,321 | ₩59,684 | ₩59,852 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,978 | ₩60,978 | ₩60,321 | ₩60,844 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,957 | ₩61,964 | ₩60,992 | ₩61,327 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,114 | ₩61,743 | ₩60,147 | ₩61,569 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,145 | ₩62,145 | ₩61,626 | ₩61,729 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,513 | ₩63,513 | ₩62,775 | ₩63,285 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩64,029 | ₩64,591 | ₩64,029 | ₩64,382 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,124 | ₩64,009 | ₩62,615 | ₩63,946 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,371 | ₩64,640 | ₩63,406 | ₩64,531 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,964 | ₩64,613 | ₩63,964 | ₩64,532 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,189 | ₩65,706 | ₩64,707 | ₩65,324 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,841 | ₩65,552 | ₩64,640 | ₩65,256 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,760 | ₩66,222 | ₩64,760 | ₩65,283 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,827 | ₩65,015 | ₩64,573 | ₩64,868 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,605 | ₩66,222 | ₩65,605 | ₩65,891 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩66,075 | ₩66,075 | ₩65,513 | ₩65,950 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,195 | ₩66,785 | ₩65,833 | ₩66,095 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,785 | ₩66,785 | ₩65,525 | ₩66,125 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,262 | ₩67,362 | ₩66,262 | ₩67,000 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,944 | ₩66,944 | ₩65,525 | ₩66,034 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,410 | ₩67,094 | ₩66,376 | ₩67,094 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,589 | ₩66,933 | ₩66,589 | ₩66,718 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,873 | ₩66,410 | ₩65,404 | ₩66,383 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,787 | ₩66,075 | ₩64,787 | ₩65,961 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩64,036 | ₩64,733 | ₩63,862 | ₩64,021 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,774 | ₩64,995 | ₩63,996 | ₩64,774 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,351 | ₩65,149 | ₩63,839 | ₩64,546 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,366 | ₩64,532 | ₩63,366 | ₩64,398 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,135 | ₩64,135 | ₩63,406 | ₩63,602 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩64,072 | ₩65,525 | ₩64,072 | ₩65,525 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩64,050 | ₩64,197 | ₩63,856 | ₩63,978 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,304 | ₩64,412 | ₩64,130 | ₩64,371 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,287 | ₩64,492 | ₩64,259 | ₩64,259 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,515 | ₩65,515 | ₩64,412 | ₩64,518 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩66,075 | ₩66,075 | ₩65,619 | ₩65,679 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩65,055 | ₩65,739 | ₩64,505 | ₩65,391 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩64,023 | ₩64,827 | ₩64,023 | ₩64,400 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩65,002 | ₩65,102 | ₩65,002 | ₩65,031 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,184 | ₩65,444 | ₩64,184 | ₩65,334 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,982 | ₩64,224 | ₩63,754 | ₩63,754 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,607 | ₩63,956 | ₩63,607 | ₩63,659 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,117 | ₩63,614 | ₩63,117 | ₩63,425 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,958 | ₩63,500 | ₩62,958 | ₩63,434 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,515 | ₩62,387 | ₩61,515 | ₩62,321 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩61,046 | ₩61,282 | ₩61,046 | ₩61,139 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,952 | ₩61,622 | ₩60,643 | ₩61,622 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,134 | ₩61,025 | ₩60,134 | ₩60,911 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,852 | ₩59,852 | ₩59,316 | ₩59,704 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,879 | ₩59,879 | ₩59,450 | ₩59,450 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,120 | ₩60,187 | ₩59,812 | ₩59,986 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,281 | ₩60,281 | ₩60,013 | ₩60,107 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,536 | ₩60,630 | ₩60,308 | ₩60,630 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,482 | ₩60,764 | ₩60,482 | ₩60,764 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,281 | ₩60,643 | ₩60,281 | ₩60,494 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,750 | ₩60,797 | ₩60,509 | ₩60,509 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,576 | ₩60,750 | ₩60,447 | ₩60,522 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,844 | ₩61,005 | ₩60,496 | ₩60,522 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,885 | ₩61,113 | ₩60,175 | ₩60,175 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,563 | ₩60,804 | ₩60,388 | ₩60,600 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,670 | ₩60,818 | ₩60,335 | ₩60,710 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,703 | ₩61,703 | ₩60,683 | ₩60,701 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,367 | ₩61,770 | ₩61,300 | ₩61,354 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,107 | ₩61,059 | ₩60,071 | ₩61,059 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,879 | ₩59,986 | ₩59,637 | ₩59,798 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩60,026 | ₩60,053 | ₩59,460 | ₩59,584 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,839 | ₩60,241 | ₩59,839 | ₩59,998 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,597 | ₩59,839 | ₩59,597 | ₩59,804 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩59,007 | ₩59,825 | ₩59,007 | ₩59,798 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,591 | ₩58,819 | ₩58,497 | ₩58,779 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,465 | ₩58,672 | ₩57,465 | ₩58,353 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,377 | ₩58,404 | ₩58,377 | ₩58,404 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,135 | ₩58,565 | ₩58,135 | ₩58,241 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩57,057 | ₩58,122 | ₩57,057 | ₩58,122 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,844 | ₩56,844 | ₩56,844 | ₩56,844 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,239 | ₩56,458 | ₩55,239 | ₩56,325 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,392 | ₩56,647 | ₩54,675 | ₩54,675 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,514 | ₩56,057 | ₩55,514 | ₩55,614 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,511 | ₩55,929 | ₩55,507 | ₩55,668 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,540 | ₩56,596 | ₩55,413 | ₩55,413 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,687 | ₩56,939 | ₩56,472 | ₩56,727 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,859 | ₩57,862 | ₩56,700 | ₩56,875 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,256 | ₩58,256 | ₩58,082 | ₩58,088 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,894 | ₩58,151 | ₩57,800 | ₩58,135 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩58,055 | ₩58,390 | ₩57,881 | ₩57,907 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,599 | ₩57,708 | ₩57,277 | ₩57,679 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,109 | ₩58,109 | ₩57,492 | ₩57,586 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,317 | ₩58,457 | ₩57,317 | ₩58,369 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,714 | ₩57,438 | ₩56,714 | ₩57,264 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,505 | ₩58,042 | ₩57,304 | ₩57,839 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,916 | ₩57,116 | ₩56,809 | ₩57,116 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,390 | ₩57,392 | ₩57,024 | ₩57,049 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,558 | ₩58,565 | ₩57,264 | ₩57,666 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,980 | ₩58,980 | ₩58,363 | ₩58,685 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,235 | ₩59,235 | ₩58,658 | ₩58,860 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,415 | ₩59,471 | ₩59,275 | ₩59,329 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,873 | ₩58,992 | ₩58,779 | ₩58,953 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,459 | ₩58,819 | ₩57,894 | ₩58,135 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,269 | ₩58,830 | ₩58,269 | ₩58,565 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,404 | ₩58,591 | ₩58,243 | ₩58,404 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,948 | ₩58,017 | ₩57,492 | ₩57,626 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,207 | ₩59,207 | ₩57,961 | ₩58,269 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,262 | ₩59,356 | ₩58,712 | ₩58,966 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,875 | ₩58,967 | ₩56,875 | ₩58,725 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,800 | ₩57,879 | ₩57,451 | ₩57,815 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,314 | ₩58,314 | ₩56,607 | ₩56,781 | -2.63% | 5.9천 |
|---|