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 | ₩65,795 | ₩66,824 | ₩65,394 | ₩65,912 | +0.18% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩65,500 | ₩66,651 | ₩64,683 | ₩66,399 | +1.37% | 3만 |
| 2026.09.21–2026.09.25 | ₩65,949 | ₩66,612 | ₩65,272 | ₩65,768 | -0.27% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩67,001 | ₩67,195 | ₩65,748 | ₩66,117 | -1.32% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩68,294 | ₩68,506 | ₩66,783 | ₩67,498 | -1.17% | 5.5천 |
| 2026.08.31–2026.09.04 | ₩68,187 | ₩68,730 | ₩67,215 | ₩68,689 | +0.74% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩68,730 | ₩69,239 | ₩68,368 | ₩68,395 | -0.49% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,083 |
| ₩68,909 |
| ₩69,184 |
| -1.12% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩69,400 | ₩70,016 | ₩68,998 | ₩70,016 | +0.89% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,756 | ₩70,050 | ₩68,756 | ₩69,386 | +0.92% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,140 | ₩68,689 | ₩67,001 | ₩68,015 | -0.18% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,711 | ₩68,153 | ₩67,236 | ₩67,722 | +0.02% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,416 | ₩68,421 | ₩67,215 | ₩67,793 | +0.56% | 10.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,055 | ₩68,783 | ₩65,741 | ₩67,202 | +0.22% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,247 | ₩68,636 | ₩66,532 | ₩66,836 | -2.07% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,452 | ₩68,113 | ₩65,889 | ₩67,725 | +1.92% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,947 | ₩67,947 | ₩66,130 | ₩67,510 | -0.64% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,715 | ₩67,642 | ₩65,353 | ₩67,286 | +2.39% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,616 | ₩66,151 | ₩64,522 | ₩64,937 | +0.50% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,308 | ₩65,192 | ₩64,308 | ₩64,991 | +1.06% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,968 | ₩63,845 | ₩60,046 | ₩63,785 | +1.30% | 7.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,152 | ₩65,235 | ₩62,647 | ₩62,874 | -3.50% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,854 | ₩66,867 | ₩64,180 | ₩65,272 | -2.37% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,388 | ₩64,629 | ₩63,376 | ₩64,606 | +0.34% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,214 | ₩65,205 | ₩63,477 | ₩64,334 | +0.19% | 3.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,780 | ₩64,354 | ₩62,780 | ₩64,281 | +2.39% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,239 | ₩63,008 | ₩60,824 | ₩62,713 | +2.41% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,926 | ₩61,172 | ₩59,143 | ₩61,132 | +2.01% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,859 | ₩61,413 | ₩59,711 | ₩59,810 | -0.08% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,207 | ₩60,944 | ₩58,639 | ₩58,784 | -2.36% | 9.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩61,066 | ₩61,916 | ₩59,269 | ₩59,399 | -2.73% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,321 | ₩64,589 | ₩61,578 | ₩61,681 | -4.10% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,777 | ₩66,170 | ₩63,914 | ₩64,482 | -0.46% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,733 | ₩66,733 | ₩65,461 | ₩65,839 | -1.34% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,822 | ₩67,309 | ₩65,353 | ₩66,947 | +1.71% | 13.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,316 | ₩66,023 | ₩63,316 | ₩65,909 | +4.10% | 16만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,237 | ₩65,473 | ₩63,356 | ₩63,552 | -1.07% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,973 | ₩66,023 | ₩63,973 | ₩64,467 | +0.77% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,068 | ₩65,393 | ₩63,068 | ₩64,980 | +3.03% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,086 | ₩63,450 | ₩60,086 | ₩63,384 | +5.49% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,234 | ₩60,234 | ₩59,269 | ₩59,658 | -0.96% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,703 | ₩60,750 | ₩60,234 | ₩60,582 | -0.20% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,623 | ₩61,065 | ₩60,128 | ₩60,475 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,979 | ₩61,721 | ₩59,414 | ₩60,653 | +1.12% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,420 | ₩60,194 | ₩57,420 | ₩59,951 | +4.41% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,799 | ₩58,519 | ₩56,799 | ₩58,358 | +2.74% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩56,495 | ₩56,602 | ₩54,633 | ₩56,281 | -0.38% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,009 | ₩58,344 | ₩56,428 | ₩56,683 | -2.29% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,460 | ₩58,411 | ₩56,669 | ₩57,634 | +0.30% | 3.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,189 | ₩59,189 | ₩56,765 | ₩57,071 | -3.58% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,358 | ₩59,425 | ₩57,849 | ₩59,282 | +1.58% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,755 | ₩59,309 | ₩56,830 | ₩57,581 | -0.30% | 16.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,268 | ₩58,268 | ₩56,562 | ₩56,736 | -2.63% | 5.9천 |
|---|