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 | ₩65,965 | ₩66,018 | ₩65,965 | ₩65,974 | +0.01% | 900 |
| 2026.10.08 | ₩65,456 | ₩66,063 | ₩65,456 | ₩66,063 | +0.93% | 2.2천 |
| 2026.10.07 | ₩65,629 | ₩65,991 | ₩65,522 | ₩65,902 | +0.41% | 6.1천 |
| 2026.10.06 | ₩66,823 | ₩66,823 | ₩66,795 | ₩66,795 | -0.04% | 2.2천 |
| 2026.10.05 | ₩65,857 | ₩66,887 | ₩65,857 | ₩66,887 | +1.56% | 3.3천 |
| 2026.10.02 | ₩66,273 | ₩66,714 | ₩66,273 | ₩66,462 | +0.29% | 8.8천 |
| 2026.10.01 | ₩64,999 | ₩65,904 | ₩64,744 | ₩65,683 | +1.05% | 1.2만 |
| 2026.09.30 | ₩65,549 | ₩65,549 | ₩65,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,066 |
| -0.74% |
| 5.3천 |
| 2026.09.29 | ₩64,986 | ₩65,294 | ₩64,918 | ₩65,294 | +0.47% | 2.8천 |
|---|
| 2026.09.28 | ₩65,562 | ₩65,670 | ₩65,562 | ₩65,565 | +0.00% | 800 |
|---|
| 2026.09.25 | ₩66,179 | ₩66,179 | ₩65,831 | ₩65,831 | -0.53% | 1천 |
|---|
| 2026.09.24 | ₩65,334 | ₩65,978 | ₩65,334 | ₩65,978 | +0.99% | 2.6천 |
|---|
| 2026.09.23 | ₩66,045 | ₩66,287 | ₩65,763 | ₩65,767 | -0.42% | 3.7천 |
|---|
| 2026.09.22 | ₩66,676 | ₩66,676 | ₩66,206 | ₩66,421 | -0.38% | 9.6천 |
|---|
| 2026.09.21 | ₩66,012 | ₩66,206 | ₩65,924 | ₩66,072 | +0.09% | 5.1천 |
|---|
| 2026.09.18 | ₩66,260 | ₩66,260 | ₩65,810 | ₩66,179 | -0.12% | 6.1천 |
|---|
| 2026.09.17 | ₩66,662 | ₩66,776 | ₩66,407 | ₩66,529 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩66,796 | ₩67,044 | ₩66,367 | ₩66,384 | -0.62% | 5.4천 |
|---|
| 2026.09.15 | ₩66,810 | ₩67,024 | ₩66,798 | ₩66,798 | -0.02% | 1.9천 |
|---|
| 2026.09.14 | ₩67,065 | ₩67,259 | ₩66,786 | ₩66,853 | -0.32% | 2.6천 |
|---|
| 2026.09.11 | ₩67,471 | ₩67,749 | ₩67,400 | ₩67,562 | +0.14% | 2.1천 |
|---|
| 2026.09.10 | ₩66,902 | ₩67,051 | ₩66,846 | ₩67,051 | +0.22% | 700 |
|---|
| 2026.09.09 | ₩67,802 | ₩67,802 | ₩67,507 | ₩67,546 | -0.38% | 1.3천 |
|---|
| 2026.09.08 | ₩68,359 | ₩68,571 | ₩68,325 | ₩68,325 | -0.05% | 1.4천 |
|---|
| 2026.09.04 | ₩68,602 | ₩68,795 | ₩68,602 | ₩68,755 | +0.22% | 1.9천 |
|---|
| 2026.09.03 | ₩68,687 | ₩68,687 | ₩68,272 | ₩68,352 | -0.49% | 3.3천 |
|---|
| 2026.09.02 | ₩68,030 | ₩68,576 | ₩68,030 | ₩68,218 | +0.28% | 8.5천 |
|---|
| 2026.09.01 | ₩68,070 | ₩68,070 | ₩67,279 | ₩67,279 | -1.16% | 2.5천 |
|---|
| 2026.08.31 | ₩68,252 | ₩68,252 | ₩68,245 | ₩68,245 | -0.01% | 1.4천 |
|---|
| 2026.08.28 | ₩68,848 | ₩69,036 | ₩68,459 | ₩68,459 | -0.56% | 5.2천 |
|---|
| 2026.08.27 | ₩68,620 | ₩69,304 | ₩68,620 | ₩69,040 | +0.61% | 7.5천 |
|---|
| 2026.08.26 | ₩68,687 | ₩69,036 | ₩68,433 | ₩68,858 | +0.25% | 1.2만 |
|---|
| 2026.08.25 | ₩68,540 | ₩68,848 | ₩68,473 | ₩68,801 | +0.38% | 5.2천 |
|---|
| 2026.08.24 | ₩68,795 | ₩68,801 | ₩68,647 | ₩68,792 | -0.00% | 3.3천 |
|---|
| 2026.08.21 | ₩69,465 | ₩69,465 | ₩69,249 | ₩69,249 | -0.31% | 2.2천 |
|---|
| 2026.08.20 | ₩69,070 | ₩69,177 | ₩68,974 | ₩68,974 | -0.14% | 1천 |
|---|
| 2026.08.19 | ₩69,472 | ₩69,473 | ₩69,264 | ₩69,318 | -0.22% | 1.9천 |
|---|
| 2026.08.18 | ₩69,398 | ₩69,398 | ₩69,262 | ₩69,275 | -0.18% | 1.2천 |
|---|
| 2026.08.17 | ₩70,035 | ₩70,149 | ₩69,801 | ₩69,952 | -0.12% | 3.9천 |
|---|
| 2026.08.14 | ₩70,031 | ₩70,082 | ₩70,031 | ₩70,082 | +0.07% | 1천 |
|---|
| 2026.08.13 | ₩69,814 | ₩69,814 | ₩69,398 | ₩69,503 | -0.45% | 3.7천 |
|---|
| 2026.08.12 | ₩69,465 | ₩69,814 | ₩69,170 | ₩69,801 | +0.48% | 9.9천 |
|---|
| 2026.08.11 | ₩69,465 | ₩69,546 | ₩69,331 | ₩69,546 | +0.12% | 2.1천 |
|---|
| 2026.08.10 | ₩69,465 | ₩69,640 | ₩69,063 | ₩69,063 | -0.58% | 7천 |
|---|
| 2026.08.07 | ₩69,452 | ₩69,787 | ₩69,452 | ₩69,452 | 0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩69,412 | ₩69,546 | ₩69,130 | ₩69,143 | -0.39% | 6.8천 |
|---|
| 2026.08.05 | ₩69,720 | ₩69,720 | ₩69,322 | ₩69,427 | -0.42% | 6.2천 |
|---|
| 2026.08.04 | ₩69,385 | ₩70,116 | ₩69,331 | ₩69,935 | +0.79% | 4.8천 |
|---|
| 2026.08.03 | ₩68,822 | ₩69,157 | ₩68,822 | ₩69,076 | +0.37% | 6천 |
|---|
| 2026.07.31 | ₩67,749 | ₩68,167 | ₩67,722 | ₩68,080 | +0.49% | 4.6천 |
|---|
| 2026.07.30 | ₩67,065 | ₩67,775 | ₩67,065 | ₩67,427 | +0.54% | 1.9만 |
|---|
| 2026.07.29 | ₩68,459 | ₩68,755 | ₩67,829 | ₩67,842 | -0.90% | 1.1만 |
|---|
| 2026.07.28 | ₩68,178 | ₩68,647 | ₩68,178 | ₩68,614 | +0.64% | 2.9만 |
|---|
| 2026.07.27 | ₩68,205 | ₩68,205 | ₩67,708 | ₩68,060 | -0.21% | 2.2천 |
|---|
| 2026.07.24 | ₩67,896 | ₩67,977 | ₩67,614 | ₩67,786 | -0.16% | 3.6천 |
|---|
| 2026.07.23 | ₩67,621 | ₩67,809 | ₩67,373 | ₩67,809 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩68,218 | ₩68,218 | ₩67,869 | ₩67,944 | -0.40% | 3.2천 |
|---|
| 2026.07.21 | ₩67,373 | ₩68,138 | ₩67,373 | ₩68,003 | +0.94% | 5.5천 |
|---|
| 2026.07.20 | ₩67,775 | ₩67,775 | ₩67,299 | ₩67,299 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩67,668 | ₩68,044 | ₩67,628 | ₩67,857 | +0.28% | 7.1만 |
|---|
| 2026.07.16 | ₩67,950 | ₩68,486 | ₩67,950 | ₩68,486 | +0.79% | 2.6천 |
|---|
| 2026.07.15 | ₩67,427 | ₩67,775 | ₩67,427 | ₩67,547 | +0.18% | 7.4천 |
|---|
| 2026.07.14 | ₩67,910 | ₩68,017 | ₩67,494 | ₩67,687 | -0.33% | 2.7만 |
|---|
| 2026.07.13 | ₩67,480 | ₩67,480 | ₩67,279 | ₩67,386 | -0.14% | 1.5천 |
|---|
| 2026.07.10 | ₩68,848 | ₩68,848 | ₩67,145 | ₩67,266 | -2.30% | 3.2천 |
|---|
| 2026.07.09 | ₩66,756 | ₩66,977 | ₩66,555 | ₩66,890 | +0.20% | 2천 |
|---|
| 2026.07.08 | ₩66,219 | ₩66,394 | ₩65,804 | ₩66,394 | +0.26% | 7.5천 |
|---|
| 2026.07.07 | ₩66,689 | ₩66,971 | ₩66,555 | ₩66,850 | +0.24% | 3.3천 |
|---|
| 2026.07.06 | ₩67,118 | ₩67,588 | ₩67,118 | ₩67,388 | +0.40% | 1.5만 |
|---|
| 2026.07.02 | ₩67,856 | ₩68,030 | ₩66,595 | ₩66,900 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩68,164 | ₩68,701 | ₩67,842 | ₩67,857 | -0.45% | 6.5천 |
|---|
| 2026.06.30 | ₩67,923 | ₩68,379 | ₩67,816 | ₩68,352 | +0.63% | 1.2천 |
|---|
| 2026.06.29 | ₩68,312 | ₩68,312 | ₩67,802 | ₩67,956 | -0.52% | 5.8천 |
|---|
| 2026.06.26 | ₩67,723 | ₩68,178 | ₩67,655 | ₩67,789 | +0.10% | 6.5천 |
|---|
| 2026.06.25 | ₩67,829 | ₩68,124 | ₩67,360 | ₩67,574 | -0.38% | 3.1천 |
|---|
| 2026.06.24 | ₩66,643 | ₩67,065 | ₩66,631 | ₩66,842 | +0.30% | 2.6천 |
|---|
| 2026.06.23 | ₩66,515 | ₩66,612 | ₩66,276 | ₩66,276 | -0.36% | 1.6천 |
|---|
| 2026.06.22 | ₩66,515 | ₩67,225 | ₩65,951 | ₩66,689 | +0.26% | 6.3천 |
|---|
| 2026.06.18 | ₩66,206 | ₩67,574 | ₩66,193 | ₩67,574 | +2.07% | 1.3만 |
|---|
| 2026.06.17 | ₩67,024 | ₩67,212 | ₩66,434 | ₩66,434 | -0.88% | 2.6천 |
|---|
| 2026.06.16 | ₩67,561 | ₩67,561 | ₩66,883 | ₩66,883 | -1.00% | 3.4천 |
|---|
| 2026.06.15 | ₩68,011 | ₩68,011 | ₩67,185 | ₩67,199 | -1.20% | 5.9천 |
|---|
| 2026.06.12 | ₩67,507 | ₩67,706 | ₩67,306 | ₩67,350 | -0.23% | 1.8만 |
|---|
| 2026.06.11 | ₩66,005 | ₩67,004 | ₩65,891 | ₩66,976 | +1.47% | 5.4만 |
|---|
| 2026.06.10 | ₩66,139 | ₩66,743 | ₩65,415 | ₩65,415 | -1.10% | 4.3만 |
|---|
| 2026.06.09 | ₩66,608 | ₩66,608 | ₩65,877 | ₩65,935 | -1.01% | 3.3천 |
|---|
| 2026.06.08 | ₩65,777 | ₩66,175 | ₩65,696 | ₩65,696 | -0.12% | 1.7천 |
|---|
| 2026.06.05 | ₩65,723 | ₩65,790 | ₩64,865 | ₩64,999 | -1.10% | 1.1만 |
|---|
| 2026.06.04 | ₩65,589 | ₩66,214 | ₩65,589 | ₩66,072 | +0.74% | 7.8천 |
|---|
| 2026.06.03 | ₩65,562 | ₩65,562 | ₩65,073 | ₩65,281 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩65,187 | ₩65,831 | ₩65,187 | ₩65,726 | +0.83% | 2.9천 |
|---|
| 2026.06.01 | ₩64,677 | ₩65,482 | ₩64,583 | ₩65,482 | +1.24% | 6.4천 |
|---|
| 2026.05.29 | ₩64,757 | ₩65,053 | ₩64,757 | ₩65,053 | +0.46% | 7.3천 |
|---|
| 2026.05.28 | ₩64,690 | ₩65,254 | ₩64,690 | ₩64,999 | +0.48% | 1.6만 |
|---|
| 2026.05.27 | ₩64,865 | ₩64,986 | ₩64,623 | ₩64,688 | -0.27% | 2.7천 |
|---|
| 2026.05.26 | ₩64,369 | ₩64,623 | ₩64,369 | ₩64,597 | +0.35% | 4.5천 |
|---|
| 2026.05.22 | ₩63,792 | ₩63,906 | ₩63,336 | ₩63,845 | +0.08% | 4.7만 |
|---|
| 2026.05.21 | ₩62,471 | ₩63,483 | ₩62,471 | ₩63,282 | +1.30% | 5천 |
|---|
| 2026.05.20 | ₩62,598 | ₩63,231 | ₩60,103 | ₩63,228 | +1.01% | 1.2만 |
|---|
| 2026.05.19 | ₩62,290 | ₩62,528 | ₩62,263 | ₩62,263 | -0.04% | 6.7천 |
|---|
| 2026.05.18 | ₩63,027 | ₩63,242 | ₩62,839 | ₩62,839 | -0.30% | 5천 |
|---|
| 2026.05.15 | ₩62,866 | ₩62,960 | ₩62,707 | ₩62,933 | +0.11% | 5천 |
|---|
| 2026.05.14 | ₩64,033 | ₩64,221 | ₩63,899 | ₩63,899 | -0.21% | 7.4천 |
|---|
| 2026.05.13 | ₩63,765 | ₩63,805 | ₩63,644 | ₩63,658 | -0.17% | 2.2천 |
|---|
| 2026.05.12 | ₩64,704 | ₩64,704 | ₩63,966 | ₩64,462 | -0.37% | 3.5천 |
|---|
| 2026.05.11 | ₩65,214 | ₩65,297 | ₩64,841 | ₩64,918 | -0.45% | 2.2만 |
|---|
| 2026.05.08 | ₩64,972 | ₩65,341 | ₩64,972 | ₩65,334 | +0.56% | 2.3만 |
|---|
| 2026.05.07 | ₩64,791 | ₩65,053 | ₩64,677 | ₩64,688 | -0.16% | 5천 |
|---|
| 2026.05.06 | ₩65,401 | ₩65,660 | ₩65,401 | ₩65,660 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩64,704 | ₩65,462 | ₩64,637 | ₩65,299 | +0.92% | 1.3만 |
|---|
| 2026.05.04 | ₩66,917 | ₩66,930 | ₩64,241 | ₩64,570 | -3.51% | 1.6만 |
|---|
| 2026.05.01 | ₩64,637 | ₩64,690 | ₩64,221 | ₩64,668 | +0.05% | 1.1만 |
|---|
| 2026.04.30 | ₩64,181 | ₩64,664 | ₩63,966 | ₩64,664 | +0.75% | 5.3천 |
|---|
| 2026.04.29 | ₩63,792 | ₩63,884 | ₩63,436 | ₩63,684 | -0.17% | 6.4천 |
|---|
| 2026.04.28 | ₩64,033 | ₩64,073 | ₩64,033 | ₩64,071 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩64,449 | ₩64,503 | ₩64,275 | ₩64,489 | +0.06% | 6.6만 |
|---|
| 2026.04.24 | ₩63,805 | ₩64,395 | ₩63,792 | ₩64,395 | +0.92% | 6.1천 |
|---|
| 2026.04.23 | ₩64,087 | ₩64,087 | ₩63,537 | ₩64,004 | -0.13% | 2.7천 |
|---|
| 2026.04.22 | ₩64,784 | ₩64,784 | ₩63,899 | ₩64,221 | -0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩65,267 | ₩65,267 | ₩64,127 | ₩64,127 | -1.75% | 2.5천 |
|---|
| 2026.04.20 | ₩64,275 | ₩64,529 | ₩64,261 | ₩64,421 | +0.23% | 2.7천 |
|---|
| 2026.04.17 | ₩63,819 | ₩64,415 | ₩63,819 | ₩64,342 | +0.82% | 3.7천 |
|---|
| 2026.04.16 | ₩63,175 | ₩63,295 | ₩63,094 | ₩63,161 | -0.02% | 2.6천 |
|---|
| 2026.04.15 | ₩63,282 | ₩63,376 | ₩63,135 | ₩63,183 | -0.16% | 6.7천 |
|---|
| 2026.04.14 | ₩63,711 | ₩63,939 | ₩63,403 | ₩63,415 | -0.47% | 4.1천 |
|---|
| 2026.04.13 | ₩62,839 | ₩63,565 | ₩62,839 | ₩63,565 | +1.15% | 4.9천 |
|---|
| 2026.04.10 | ₩62,893 | ₩62,947 | ₩62,641 | ₩62,772 | -0.19% | 2.5천 |
|---|
| 2026.04.09 | ₩62,263 | ₩63,067 | ₩62,263 | ₩63,000 | +1.18% | 1.2천 |
|---|
| 2026.04.08 | ₩63,067 | ₩63,067 | ₩62,459 | ₩62,464 | -0.96% | 5.3천 |
|---|
| 2026.04.07 | ₩61,109 | ₩61,249 | ₩60,881 | ₩61,249 | +0.23% | 3.1천 |
|---|
| 2026.04.06 | ₩61,297 | ₩61,726 | ₩61,297 | ₩61,646 | +0.57% | 4.9천 |
|---|
| 2026.04.02 | ₩60,231 | ₩61,216 | ₩60,231 | ₩61,190 | +1.59% | 1.3만 |
|---|
| 2026.04.01 | ₩60,667 | ₩61,230 | ₩60,425 | ₩60,881 | +0.35% | 2.8만 |
|---|
| 2026.03.31 | ₩60,103 | ₩60,586 | ₩60,103 | ₩60,516 | +0.69% | 4.4천 |
|---|
| 2026.03.30 | ₩59,982 | ₩59,989 | ₩59,199 | ₩59,513 | -0.78% | 5.2천 |
|---|
| 2026.03.27 | ₩60,331 | ₩60,331 | ₩59,768 | ₩59,867 | -0.77% | 1.2만 |
|---|
| 2026.03.26 | ₩61,029 | ₩61,404 | ₩60,522 | ₩60,524 | -0.83% | 2.9천 |
|---|
| 2026.03.25 | ₩61,471 | ₩61,471 | ₩60,884 | ₩61,324 | -0.24% | 4.5천 |
|---|
| 2026.03.24 | ₩59,929 | ₩61,069 | ₩59,929 | ₩60,626 | +1.16% | 8.8천 |
|---|
| 2026.03.23 | ₩59,915 | ₩60,570 | ₩59,915 | ₩59,942 | +0.04% | 7.6천 |
|---|
| 2026.03.20 | ₩59,647 | ₩59,647 | ₩58,695 | ₩58,840 | -1.35% | 2.4천 |
|---|
| 2026.03.19 | ₩59,070 | ₩60,304 | ₩59,070 | ₩59,927 | +1.45% | 3.6천 |
|---|
| 2026.03.18 | ₩60,492 | ₩60,586 | ₩59,902 | ₩59,902 | -0.98% | 1.7천 |
|---|
| 2026.03.17 | ₩60,398 | ₩61,002 | ₩60,398 | ₩60,557 | +0.26% | 1천 |
|---|
| 2026.03.16 | ₩60,264 | ₩60,264 | ₩59,842 | ₩59,886 | -0.63% | 1.1천 |
|---|
| 2026.03.13 | ₩60,076 | ₩60,076 | ₩59,325 | ₩59,455 | -1.03% | 2.2만 |
|---|
| 2026.03.12 | ₩59,780 | ₩60,331 | ₩59,694 | ₩59,862 | +0.14% | 4.8천 |
|---|
| 2026.03.11 | ₩60,988 | ₩60,988 | ₩60,331 | ₩60,854 | -0.22% | 7.7천 |
|---|
| 2026.03.10 | ₩61,968 | ₩61,974 | ₩61,002 | ₩61,337 | -1.02% | 1.2만 |
|---|
| 2026.03.09 | ₩61,124 | ₩61,753 | ₩60,157 | ₩61,579 | +0.74% | 4.4천 |
|---|
| 2026.03.06 | ₩62,155 | ₩62,155 | ₩61,636 | ₩61,740 | -0.67% | 2.2만 |
|---|
| 2026.03.05 | ₩63,523 | ₩63,523 | ₩62,786 | ₩63,295 | -0.36% | 3.3천 |
|---|
| 2026.03.04 | ₩64,040 | ₩64,602 | ₩64,040 | ₩64,393 | +0.55% | 6.3천 |
|---|
| 2026.03.03 | ₩63,135 | ₩64,020 | ₩62,625 | ₩63,957 | +1.30% | 4.2천 |
|---|
| 2026.03.02 | ₩64,382 | ₩64,650 | ₩63,416 | ₩64,542 | +0.25% | 6.2천 |
|---|
| 2026.02.27 | ₩63,974 | ₩64,623 | ₩63,974 | ₩64,543 | +0.89% | 4.9천 |
|---|
| 2026.02.26 | ₩65,200 | ₩65,717 | ₩64,717 | ₩65,334 | +0.21% | 8.4천 |
|---|
| 2026.02.25 | ₩64,851 | ₩65,562 | ₩64,650 | ₩65,267 | +0.64% | 4만 |
|---|
| 2026.02.24 | ₩64,771 | ₩66,233 | ₩64,771 | ₩65,294 | +0.81% | 4.2천 |
|---|
| 2026.02.23 | ₩64,838 | ₩65,026 | ₩64,583 | ₩64,878 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩65,616 | ₩66,233 | ₩65,616 | ₩65,902 | +0.44% | 3.8천 |
|---|
| 2026.02.19 | ₩66,085 | ₩66,085 | ₩65,523 | ₩65,961 | -0.19% | 3.1천 |
|---|
| 2026.02.18 | ₩66,206 | ₩66,796 | ₩65,844 | ₩66,105 | -0.15% | 5.7천 |
|---|
| 2026.02.17 | ₩66,796 | ₩66,796 | ₩65,535 | ₩66,136 | -0.99% | 6.1천 |
|---|
| 2026.02.13 | ₩66,273 | ₩67,373 | ₩66,273 | ₩67,011 | +1.11% | 6.4만 |
|---|
| 2026.02.12 | ₩66,955 | ₩66,955 | ₩65,535 | ₩66,045 | -1.36% | 1.9만 |
|---|
| 2026.02.11 | ₩66,421 | ₩67,105 | ₩66,387 | ₩67,105 | +1.03% | 2.6만 |
|---|
| 2026.02.10 | ₩66,600 | ₩66,944 | ₩66,600 | ₩66,729 | +0.19% | 7.9천 |
|---|
| 2026.02.09 | ₩65,884 | ₩66,421 | ₩65,415 | ₩66,394 | +0.77% | 1.8만 |
|---|
| 2026.02.06 | ₩64,798 | ₩66,085 | ₩64,798 | ₩65,971 | +1.81% | 9.8천 |
|---|
| 2026.02.05 | ₩64,047 | ₩64,744 | ₩63,872 | ₩64,032 | -0.02% | 2.6만 |
|---|
| 2026.02.04 | ₩64,784 | ₩65,006 | ₩64,006 | ₩64,784 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩64,362 | ₩65,160 | ₩63,849 | ₩64,556 | +0.30% | 5.5만 |
|---|
| 2026.02.02 | ₩63,376 | ₩64,543 | ₩63,376 | ₩64,409 | +1.63% | 4.5만 |
|---|
| 2026.01.30 | ₩64,146 | ₩64,146 | ₩63,416 | ₩63,612 | -0.83% | 1.1만 |
|---|
| 2026.01.29 | ₩64,083 | ₩65,535 | ₩64,083 | ₩65,535 | +2.27% | 7.8천 |
|---|
| 2026.01.28 | ₩64,060 | ₩64,208 | ₩63,867 | ₩63,989 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩64,315 | ₩64,422 | ₩64,140 | ₩64,382 | +0.10% | 6.9천 |
|---|
| 2026.01.26 | ₩64,297 | ₩64,503 | ₩64,269 | ₩64,269 | -0.04% | 4.4천 |
|---|
| 2026.01.23 | ₩65,526 | ₩65,526 | ₩64,422 | ₩64,528 | -1.52% | 2.4천 |
|---|
| 2026.01.22 | ₩66,085 | ₩66,085 | ₩65,629 | ₩65,690 | -0.60% | 3.6천 |
|---|
| 2026.01.21 | ₩65,066 | ₩65,750 | ₩64,516 | ₩65,401 | +0.52% | 1.4만 |
|---|
| 2026.01.20 | ₩64,033 | ₩64,838 | ₩64,033 | ₩64,410 | +0.59% | 7.8천 |
|---|
| 2026.01.16 | ₩65,012 | ₩65,113 | ₩65,012 | ₩65,042 | +0.05% | 2.4천 |
|---|
| 2026.01.15 | ₩64,194 | ₩65,455 | ₩64,194 | ₩65,345 | +1.79% | 4.3천 |
|---|
| 2026.01.14 | ₩63,993 | ₩64,234 | ₩63,765 | ₩63,765 | -0.36% | 5.1천 |
|---|
| 2026.01.13 | ₩63,617 | ₩63,966 | ₩63,617 | ₩63,670 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩63,128 | ₩63,624 | ₩63,128 | ₩63,435 | +0.49% | 2.1천 |
|---|
| 2026.01.09 | ₩62,968 | ₩63,510 | ₩62,968 | ₩63,444 | +0.76% | 3.6천 |
|---|
| 2026.01.08 | ₩61,525 | ₩62,397 | ₩61,525 | ₩62,331 | +1.31% | 2.2만 |
|---|
| 2026.01.07 | ₩61,056 | ₩61,292 | ₩61,056 | ₩61,149 | +0.15% | 4.7천 |
|---|
| 2026.01.06 | ₩60,962 | ₩61,632 | ₩60,653 | ₩61,632 | +1.10% | 3.4천 |
|---|
| 2026.01.05 | ₩60,143 | ₩61,035 | ₩60,143 | ₩60,921 | +1.29% | 7.4천 |
|---|
| 2026.01.02 | ₩59,862 | ₩59,862 | ₩59,325 | ₩59,714 | -0.25% | 1.5만 |
|---|
| 2025.12.31 | ₩59,889 | ₩59,889 | ₩59,459 | ₩59,459 | -0.72% | 2.1천 |
|---|
| 2025.12.30 | ₩60,130 | ₩60,197 | ₩59,822 | ₩59,996 | -0.22% | 4.1천 |
|---|
| 2025.12.29 | ₩60,291 | ₩60,291 | ₩60,023 | ₩60,117 | -0.29% | 9.6천 |
|---|
| 2025.12.26 | ₩60,546 | ₩60,640 | ₩60,318 | ₩60,640 | +0.16% | 1.1천 |
|---|
| 2025.12.24 | ₩60,492 | ₩60,774 | ₩60,492 | ₩60,774 | +0.47% | 2.8천 |
|---|
| 2025.12.23 | ₩60,291 | ₩60,653 | ₩60,291 | ₩60,504 | +0.35% | 8.8천 |
|---|
| 2025.12.22 | ₩60,760 | ₩60,807 | ₩60,519 | ₩60,519 | -0.40% | 1.1만 |
|---|
| 2025.12.19 | ₩60,586 | ₩60,760 | ₩60,457 | ₩60,532 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩60,854 | ₩61,015 | ₩60,506 | ₩60,532 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩60,895 | ₩61,123 | ₩60,185 | ₩60,185 | -1.17% | 9.6천 |
|---|
| 2025.12.16 | ₩60,573 | ₩60,814 | ₩60,398 | ₩60,610 | +0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩60,680 | ₩60,827 | ₩60,345 | ₩60,720 | +0.07% | 1만 |
|---|
| 2025.12.12 | ₩61,713 | ₩61,713 | ₩60,693 | ₩60,711 | -1.62% | 8천 |
|---|
| 2025.12.11 | ₩61,377 | ₩61,780 | ₩61,310 | ₩61,364 | -0.02% | 3.7천 |
|---|
| 2025.12.10 | ₩60,117 | ₩61,069 | ₩60,080 | ₩61,069 | +1.58% | 1.6만 |
|---|
| 2025.12.09 | ₩59,889 | ₩59,996 | ₩59,647 | ₩59,808 | -0.13% | 9.3천 |
|---|
| 2025.12.08 | ₩60,036 | ₩60,063 | ₩59,470 | ₩59,594 | -0.74% | 8.4천 |
|---|
| 2025.12.05 | ₩59,848 | ₩60,251 | ₩59,848 | ₩60,008 | +0.27% | 8.6천 |
|---|
| 2025.12.04 | ₩59,607 | ₩59,848 | ₩59,607 | ₩59,813 | +0.35% | 1.8천 |
|---|
| 2025.12.03 | ₩59,017 | ₩59,835 | ₩59,017 | ₩59,808 | +1.34% | 2.7만 |
|---|
| 2025.12.02 | ₩58,601 | ₩58,829 | ₩58,507 | ₩58,789 | +0.32% | 3.4천 |
|---|
| 2025.12.01 | ₩57,474 | ₩58,681 | ₩57,474 | ₩58,362 | +1.54% | 5천 |
|---|
| 2025.11.28 | ₩58,386 | ₩58,413 | ₩58,386 | ₩58,413 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩58,145 | ₩58,574 | ₩58,145 | ₩58,251 | +0.18% | 3천 |
|---|
| 2025.11.25 | ₩57,067 | ₩58,132 | ₩57,067 | ₩58,132 | +1.87% | 4.7천 |
|---|
| 2025.11.24 | ₩56,853 | ₩56,853 | ₩56,853 | ₩56,853 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩55,248 | ₩56,467 | ₩55,248 | ₩56,334 | +1.97% | 2.3천 |
|---|
| 2025.11.20 | ₩56,401 | ₩56,656 | ₩54,684 | ₩54,684 | -3.04% | 5.2천 |
|---|
| 2025.11.19 | ₩55,523 | ₩56,066 | ₩55,523 | ₩55,623 | +0.18% | 3.8천 |
|---|
| 2025.11.18 | ₩55,520 | ₩55,939 | ₩55,516 | ₩55,677 | +0.28% | 2.3만 |
|---|
| 2025.11.17 | ₩56,549 | ₩56,605 | ₩55,422 | ₩55,422 | -1.99% | 8.8천 |
|---|
| 2025.11.14 | ₩56,696 | ₩56,948 | ₩56,482 | ₩56,737 | +0.07% | 6.7천 |
|---|
| 2025.11.13 | ₩57,869 | ₩57,871 | ₩56,710 | ₩56,884 | -1.70% | 4.9천 |
|---|
| 2025.11.12 | ₩58,266 | ₩58,266 | ₩58,091 | ₩58,098 | -0.29% | 3.7천 |
|---|
| 2025.11.11 | ₩57,903 | ₩58,161 | ₩57,810 | ₩58,145 | +0.42% | 5.4천 |
|---|
| 2025.11.10 | ₩58,064 | ₩58,400 | ₩57,890 | ₩57,917 | -0.25% | 6.7천 |
|---|
| 2025.11.07 | ₩57,608 | ₩57,717 | ₩57,286 | ₩57,689 | +0.14% | 4.1천 |
|---|
| 2025.11.06 | ₩58,118 | ₩58,118 | ₩57,501 | ₩57,595 | -0.90% | 3.5천 |
|---|
| 2025.11.05 | ₩57,327 | ₩58,467 | ₩57,327 | ₩58,378 | +1.83% | 6.1천 |
|---|
| 2025.11.04 | ₩56,723 | ₩57,447 | ₩56,723 | ₩57,273 | +0.97% | 4천 |
|---|
| 2025.11.03 | ₩57,515 | ₩58,051 | ₩57,313 | ₩57,848 | +0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩56,926 | ₩57,126 | ₩56,818 | ₩57,126 | +0.35% | 8.6천 |
|---|
| 2025.10.30 | ₩57,399 | ₩57,402 | ₩57,033 | ₩57,058 | -0.59% | 2.6천 |
|---|
| 2025.10.29 | ₩58,567 | ₩58,574 | ₩57,273 | ₩57,675 | -1.52% | 7천 |
|---|
| 2025.10.28 | ₩58,990 | ₩58,990 | ₩58,373 | ₩58,695 | -0.50% | 2.1만 |
|---|
| 2025.10.27 | ₩59,245 | ₩59,245 | ₩58,668 | ₩58,869 | -0.63% | 5.3천 |
|---|
| 2025.10.24 | ₩59,425 | ₩59,481 | ₩59,285 | ₩59,339 | -0.14% | 2.2천 |
|---|
| 2025.10.23 | ₩58,883 | ₩59,002 | ₩58,789 | ₩58,963 | +0.14% | 2.9천 |
|---|
| 2025.10.22 | ₩58,468 | ₩58,829 | ₩57,903 | ₩58,145 | -0.55% | 6.9천 |
|---|
| 2025.10.21 | ₩58,279 | ₩58,840 | ₩58,279 | ₩58,574 | +0.51% | 3만 |
|---|
| 2025.10.20 | ₩58,413 | ₩58,601 | ₩58,252 | ₩58,413 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩57,957 | ₩58,027 | ₩57,501 | ₩57,635 | -0.56% | 4.7천 |
|---|
| 2025.10.16 | ₩59,217 | ₩59,217 | ₩57,971 | ₩58,279 | -1.58% | 5.4만 |
|---|
| 2025.10.15 | ₩59,272 | ₩59,365 | ₩58,722 | ₩58,975 | -0.50% | 9.2만 |
|---|
| 2025.10.14 | ₩56,884 | ₩58,977 | ₩56,884 | ₩58,735 | +3.25% | 9.4천 |
|---|
| 2025.10.13 | ₩57,810 | ₩57,889 | ₩57,461 | ₩57,824 | +0.03% | 3.3천 |
|---|
| 2025.10.10 | ₩58,323 | ₩58,323 | ₩56,616 | ₩56,790 | -2.63% | 5.9천 |
|---|