시장 데이터를 불러오는 중
전체 종목
Baron Financials ETF 과거 주가
Baron Financials ETF · BCFN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Financials ETF · BCFN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,586 | ₩29,852 | ₩29,586 | ₩29,852 | +0.90% | 3.4천 |
| 2026.10.08 | ₩29,203 | ₩29,425 | ₩29,156 | ₩29,399 | +0.67% | 6.1천 |
| 2026.10.07 | ₩29,049 | ₩29,203 | ₩28,995 | ₩29,203 | +0.53% | 6.5천 |
| 2026.10.06 | ₩29,358 | ₩29,451 | ₩28,566 | ₩29,324 | -0.11% | 1.3만 |
| 2026.10.05 | ₩29,036 | ₩29,256 | ₩29,036 | ₩29,256 | +0.76% | 1.2천 |
| 2026.10.02 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 100 |
| 2026.10.01 | ₩28,653 | ₩28,653 | ₩28,653 | ₩28,653 | 0.00% | 100 |
| 2026.09.30 | ₩28,613 | ₩28,613 | ₩28,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,550 |
| -0.22% |
| 1.3천 |
| 2026.09.29 | ₩28,714 | ₩28,808 | ₩28,633 | ₩28,782 | +0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩29,063 | ₩29,063 | ₩28,922 | ₩28,922 | -0.48% | 1.9천 |
|---|
| 2026.09.25 | ₩29,317 | ₩29,364 | ₩28,459 | ₩29,336 | +0.06% | 9.6천 |
|---|
| 2026.09.24 | ₩29,197 | ₩29,236 | ₩29,150 | ₩29,236 | +0.13% | 2.6천 |
|---|
| 2026.09.23 | ₩29,626 | ₩29,626 | ₩29,379 | ₩29,379 | -0.83% | 100 |
|---|
| 2026.09.22 | ₩30,135 | ₩30,135 | ₩29,571 | ₩29,571 | -1.87% | 700 |
|---|
| 2026.09.21 | ₩29,867 | ₩30,095 | ₩29,867 | ₩30,044 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,854 | ₩29,856 | ₩29,840 | ₩29,856 | +0.01% | 1천 |
|---|
| 2026.09.16 | ₩30,095 | ₩30,095 | ₩29,760 | ₩29,850 | -0.82% | 3.4천 |
|---|
| 2026.09.15 | ₩30,270 | ₩30,296 | ₩30,260 | ₩30,260 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩30,632 | ₩30,712 | ₩30,538 | ₩30,652 | +0.07% | 2.3천 |
|---|
| 2026.09.11 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,511 | ₩30,511 | ₩30,416 | ₩30,416 | -0.31% | 1.4천 |
|---|
| 2026.09.09 | ₩30,752 | ₩30,752 | ₩30,551 | ₩30,605 | -0.48% | 1.7천 |
|---|
| 2026.09.08 | ₩31,101 | ₩31,101 | ₩30,932 | ₩30,932 | -0.54% | 4.3천 |
|---|
| 2026.09.04 | ₩31,497 | ₩31,604 | ₩31,497 | ₩31,604 | +0.34% | 600 |
|---|
| 2026.09.03 | ₩31,919 | ₩32,052 | ₩31,389 | ₩32,052 | +0.42% | 7.6천 |
|---|
| 2026.09.02 | ₩31,570 | ₩31,570 | ₩31,450 | ₩31,471 | -0.31% | 2.6천 |
|---|
| 2026.09.01 | ₩31,637 | ₩31,637 | ₩31,330 | ₩31,330 | -0.97% | 2.4천 |
|---|
| 2026.08.31 | ₩32,000 | ₩32,000 | ₩31,875 | ₩31,875 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩32,000 | ₩32,135 | ₩31,450 | ₩31,939 | -0.19% | 6천 |
|---|
| 2026.08.27 | ₩32,100 | ₩32,100 | ₩31,845 | ₩31,845 | -0.79% | 900 |
|---|
| 2026.08.26 | ₩31,919 | ₩31,993 | ₩31,879 | ₩31,967 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩31,758 | ₩32,020 | ₩31,758 | ₩32,020 | +0.82% | 2.5천 |
|---|
| 2026.08.24 | ₩31,517 | ₩31,886 | ₩31,517 | ₩31,886 | +1.17% | 1.3천 |
|---|
| 2026.08.21 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,222 | ₩31,329 | ₩31,140 | ₩31,140 | -0.26% | 3.1천 |
|---|
| 2026.08.19 | ₩31,557 | ₩31,557 | ₩31,349 | ₩31,349 | -0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩31,275 | ₩31,275 | ₩31,208 | ₩31,227 | -0.15% | 3.3천 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,423 | ₩31,069 | ₩31,069 | -1.13% | 500 |
|---|
| 2026.08.14 | ₩31,510 | ₩31,523 | ₩31,510 | ₩31,523 | +0.04% | 1천 |
|---|
| 2026.08.13 | ₩31,490 | ₩31,557 | ₩31,490 | ₩31,557 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,967 | ₩31,029 | ₩30,967 | ₩31,010 | +0.14% | 1만 |
|---|
| 2026.08.10 | ₩30,565 | ₩30,846 | ₩30,565 | ₩30,795 | +0.75% | 900 |
|---|
| 2026.08.07 | ₩30,739 | ₩30,763 | ₩30,739 | ₩30,763 | +0.08% | 500 |
|---|
| 2026.08.06 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,168 | ₩31,188 | ₩30,974 | ₩31,054 | -0.37% | 1.6천 |
|---|
| 2026.08.04 | ₩30,806 | ₩30,974 | ₩30,806 | ₩30,956 | +0.49% | 900 |
|---|
| 2026.08.03 | ₩30,618 | ₩30,679 | ₩30,618 | ₩30,679 | +0.20% | 1.3천 |
|---|
| 2026.07.31 | ₩30,323 | ₩30,430 | ₩30,323 | ₩30,417 | +0.31% | 1.6천 |
|---|
| 2026.07.30 | ₩30,068 | ₩30,484 | ₩30,068 | ₩30,484 | +1.38% | 900 |
|---|
| 2026.07.29 | ₩30,907 | ₩30,967 | ₩30,644 | ₩30,644 | -0.85% | 3.8천 |
|---|
| 2026.07.28 | ₩30,806 | ₩30,960 | ₩30,578 | ₩30,960 | +0.50% | 3.1천 |
|---|
| 2026.07.27 | ₩30,565 | ₩30,573 | ₩30,565 | ₩30,573 | +0.03% | 100 |
|---|
| 2026.07.24 | ₩29,800 | ₩30,012 | ₩29,800 | ₩30,012 | +0.71% | 2.8천 |
|---|
| 2026.07.23 | ₩29,673 | ₩29,673 | ₩29,673 | ₩29,673 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,189 | ₩30,270 | ₩30,189 | ₩30,229 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩30,310 | ₩30,524 | ₩30,310 | ₩30,421 | +0.37% | 2.2천 |
|---|
| 2026.07.17 | ₩30,672 | ₩30,672 | ₩30,410 | ₩30,410 | -0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩30,699 | ₩30,746 | ₩30,699 | ₩30,746 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩30,498 | ₩30,634 | ₩30,498 | ₩30,634 | +0.45% | 2.6천 |
|---|
| 2026.07.14 | ₩30,504 | ₩30,511 | ₩30,350 | ₩30,394 | -0.36% | 3.9천 |
|---|
| 2026.07.13 | ₩30,189 | ₩30,315 | ₩30,189 | ₩30,315 | +0.42% | 900 |
|---|
| 2026.07.10 | ₩30,337 | ₩30,337 | ₩30,068 | ₩30,072 | -0.87% | 700 |
|---|
| 2026.07.09 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,713 | ₩29,713 | ₩29,713 | ₩29,713 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,350 | ₩30,350 | ₩30,237 | ₩30,237 | -0.37% | 400 |
|---|
| 2026.07.06 | ₩30,323 | ₩30,323 | ₩30,323 | ₩30,323 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,760 | ₩29,873 | ₩29,733 | ₩29,873 | +0.38% | 1천 |
|---|
| 2026.07.01 | ₩29,022 | ₩29,325 | ₩29,022 | ₩29,325 | +1.04% | 1.4천 |
|---|
| 2026.06.30 | ₩28,459 | ₩28,466 | ₩28,459 | ₩28,466 | +0.02% | 400 |
|---|
| 2026.06.29 | ₩27,963 | ₩28,553 | ₩27,963 | ₩28,329 | +1.31% | 9.8천 |
|---|
| 2026.06.26 | ₩28,191 | ₩28,513 | ₩28,191 | ₩28,385 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩28,714 | ₩28,714 | ₩28,016 | ₩28,035 | -2.36% | 1.4천 |
|---|
| 2026.06.24 | ₩28,392 | ₩28,560 | ₩28,372 | ₩28,392 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩28,580 | ₩28,627 | ₩28,509 | ₩28,509 | -0.25% | 6.6천 |
|---|
| 2026.06.22 | ₩28,647 | ₩28,647 | ₩28,545 | ₩28,545 | -0.36% | 2.9천 |
|---|
| 2026.06.18 | ₩28,781 | ₩28,781 | ₩28,539 | ₩28,596 | -0.64% | 1.1천 |
|---|
| 2026.06.17 | ₩28,781 | ₩28,796 | ₩28,781 | ₩28,796 | +0.05% | 300 |
|---|
| 2026.06.16 | ₩28,995 | ₩29,063 | ₩28,848 | ₩29,063 | +0.23% | 2.6천 |
|---|
| 2026.06.15 | ₩28,828 | ₩28,835 | ₩28,690 | ₩28,690 | -0.48% | 3.7천 |
|---|
| 2026.06.12 | ₩28,318 | ₩28,318 | ₩28,318 | ₩28,318 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,815 | ₩28,137 | ₩27,788 | ₩28,050 | +0.84% | 2.3천 |
|---|
| 2026.06.10 | ₩28,057 | ₩28,191 | ₩28,053 | ₩28,053 | -0.01% | 3.6천 |
|---|
| 2026.06.09 | ₩28,003 | ₩28,063 | ₩27,869 | ₩28,063 | +0.22% | 600 |
|---|
| 2026.06.08 | ₩28,057 | ₩28,057 | ₩27,158 | ₩27,849 | -0.74% | 1.6만 |
|---|
| 2026.06.05 | ₩28,204 | ₩28,204 | ₩27,976 | ₩28,063 | -0.50% | 2.6천 |
|---|
| 2026.06.04 | ₩28,298 | ₩28,332 | ₩28,235 | ₩28,235 | -0.22% | 600 |
|---|
| 2026.06.03 | ₩27,788 | ₩27,788 | ₩27,641 | ₩27,707 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩28,164 | ₩28,291 | ₩28,164 | ₩28,271 | +0.38% | 1.2천 |
|---|
| 2026.06.01 | ₩28,486 | ₩28,727 | ₩28,486 | ₩28,721 | +0.82% | 7.3천 |
|---|
| 2026.05.29 | ₩28,231 | ₩28,700 | ₩28,231 | ₩28,521 | +1.03% | 7.6천 |
|---|
| 2026.05.28 | ₩27,976 | ₩28,197 | ₩27,976 | ₩28,197 | +0.79% | 2.6천 |
|---|
| 2026.05.27 | ₩28,244 | ₩28,298 | ₩28,083 | ₩28,090 | -0.55% | 900 |
|---|
| 2026.05.26 | ₩28,365 | ₩28,365 | ₩28,231 | ₩28,285 | -0.28% | 3.2천 |
|---|
| 2026.05.22 | ₩28,446 | ₩28,446 | ₩28,311 | ₩28,353 | -0.33% | 6.9천 |
|---|
| 2026.05.21 | ₩28,177 | ₩28,365 | ₩28,137 | ₩28,305 | +0.45% | 3.8만 |
|---|
| 2026.05.20 | ₩28,164 | ₩28,379 | ₩28,151 | ₩28,365 | +0.71% | 8.2천 |
|---|
| 2026.05.19 | ₩28,687 | ₩28,741 | ₩28,197 | ₩28,197 | -1.71% | 1.9천 |
|---|
| 2026.05.18 | ₩28,110 | ₩28,607 | ₩28,110 | ₩28,588 | +1.70% | 3.3천 |
|---|
| 2026.05.15 | ₩28,258 | ₩28,258 | ₩28,126 | ₩28,126 | -0.47% | 1.3천 |
|---|
| 2026.05.14 | ₩28,204 | ₩28,271 | ₩28,173 | ₩28,173 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩28,003 | ₩28,137 | ₩28,003 | ₩28,083 | +0.29% | 5천 |
|---|
| 2026.05.12 | ₩28,298 | ₩28,506 | ₩28,258 | ₩28,448 | +0.53% | 5.9천 |
|---|
| 2026.05.11 | ₩28,459 | ₩28,459 | ₩28,385 | ₩28,385 | -0.26% | 200 |
|---|
| 2026.05.08 | ₩28,647 | ₩28,714 | ₩28,647 | ₩28,667 | +0.07% | 3.6천 |
|---|
| 2026.05.07 | ₩28,928 | ₩28,949 | ₩28,928 | ₩28,949 | +0.07% | 500 |
|---|
| 2026.05.06 | ₩29,183 | ₩29,183 | ₩28,902 | ₩28,902 | -0.97% | 500 |
|---|
| 2026.05.05 | ₩28,861 | ₩28,982 | ₩28,861 | ₩28,982 | +0.42% | 400 |
|---|
| 2026.05.04 | ₩29,116 | ₩29,170 | ₩29,042 | ₩29,042 | -0.25% | 1.2천 |
|---|
| 2026.05.01 | ₩29,331 | ₩29,351 | ₩29,150 | ₩29,150 | -0.62% | 2.8천 |
|---|
| 2026.04.30 | ₩28,928 | ₩29,197 | ₩28,928 | ₩29,197 | +0.93% | 1.3천 |
|---|
| 2026.04.29 | ₩29,143 | ₩29,237 | ₩29,022 | ₩29,099 | -0.15% | 3천 |
|---|
| 2026.04.28 | ₩29,197 | ₩29,197 | ₩29,056 | ₩29,056 | -0.48% | 300 |
|---|
| 2026.04.27 | ₩29,049 | ₩29,116 | ₩28,969 | ₩29,075 | +0.09% | 2.7천 |
|---|
| 2026.04.24 | ₩28,888 | ₩28,995 | ₩28,888 | ₩28,995 | +0.37% | 1.4천 |
|---|
| 2026.04.23 | ₩29,465 | ₩29,465 | ₩28,674 | ₩28,989 | -1.62% | 700 |
|---|
| 2026.04.22 | ₩29,827 | ₩29,827 | ₩29,615 | ₩29,615 | -0.71% | 1.9천 |
|---|
| 2026.04.21 | ₩29,733 | ₩29,907 | ₩29,632 | ₩29,632 | -0.34% | 5.7천 |
|---|
| 2026.04.20 | ₩29,599 | ₩29,700 | ₩29,599 | ₩29,700 | +0.34% | 4.9천 |
|---|
| 2026.04.17 | ₩29,733 | ₩29,733 | ₩29,639 | ₩29,679 | -0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩29,679 | ₩29,679 | ₩29,465 | ₩29,465 | -0.72% | 600 |
|---|
| 2026.04.15 | ₩29,290 | ₩29,591 | ₩29,290 | ₩29,591 | +1.03% | 1.8천 |
|---|
| 2026.04.14 | ₩28,995 | ₩28,995 | ₩28,855 | ₩28,881 | -0.39% | 4.5천 |
|---|
| 2026.04.13 | ₩28,466 | ₩28,660 | ₩28,466 | ₩28,660 | +0.68% | 600 |
|---|
| 2026.04.10 | ₩28,204 | ₩28,204 | ₩27,814 | ₩27,814 | -1.38% | 2.1천 |
|---|
| 2026.04.09 | ₩28,204 | ₩28,321 | ₩28,070 | ₩28,321 | +0.41% | 600 |
|---|
| 2026.04.08 | ₩29,505 | ₩29,505 | ₩28,612 | ₩28,612 | -3.03% | 2.9천 |
|---|
| 2026.04.07 | ₩27,943 | ₩28,083 | ₩27,943 | ₩28,062 | +0.43% | 500 |
|---|
| 2026.04.06 | ₩27,909 | ₩28,164 | ₩27,909 | ₩28,117 | +0.74% | 4.1천 |
|---|
| 2026.04.02 | ₩27,969 | ₩28,050 | ₩27,969 | ₩28,050 | +0.29% | 1천 |
|---|
| 2026.04.01 | ₩27,735 | ₩27,976 | ₩27,735 | ₩27,870 | +0.49% | 4.3천 |
|---|
| 2026.03.31 | ₩27,587 | ₩27,971 | ₩27,560 | ₩27,971 | +1.39% | 1.6천 |
|---|
| 2026.03.30 | ₩27,332 | ₩27,527 | ₩26,876 | ₩27,312 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩27,534 | ₩27,534 | ₩27,068 | ₩27,068 | -1.69% | 3.2천 |
|---|
| 2026.03.26 | ₩27,829 | ₩27,990 | ₩27,758 | ₩27,758 | -0.26% | 500 |
|---|
| 2026.03.25 | ₩28,204 | ₩28,204 | ₩27,805 | ₩27,805 | -1.42% | 700 |
|---|
| 2026.03.24 | ₩27,869 | ₩27,869 | ₩27,830 | ₩27,830 | -0.14% | 200 |
|---|
| 2026.03.23 | ₩28,352 | ₩28,446 | ₩28,320 | ₩28,320 | -0.11% | 1.3천 |
|---|
| 2026.03.20 | ₩28,016 | ₩28,016 | ₩27,788 | ₩27,943 | -0.26% | 5.7천 |
|---|
| 2026.03.19 | ₩27,936 | ₩28,112 | ₩27,909 | ₩28,112 | +0.63% | 400 |
|---|
| 2026.03.18 | ₩28,192 | ₩28,192 | ₩28,192 | ₩28,192 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩28,593 | ₩28,593 | ₩28,593 | ₩28,593 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,177 | ₩28,285 | ₩28,177 | ₩28,269 | +0.32% | 1.4천 |
|---|
| 2026.03.13 | ₩27,992 | ₩27,992 | ₩27,992 | ₩27,992 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,285 | ₩28,285 | ₩27,835 | ₩27,835 | -1.59% | 1천 |
|---|
| 2026.03.11 | ₩28,821 | ₩28,821 | ₩28,271 | ₩28,487 | -1.16% | 2.5천 |
|---|
| 2026.03.10 | ₩29,116 | ₩29,116 | ₩28,898 | ₩28,898 | -0.75% | 1.3천 |
|---|
| 2026.03.09 | ₩28,821 | ₩29,293 | ₩28,821 | ₩29,293 | +1.64% | 7천 |
|---|
| 2026.03.06 | ₩29,376 | ₩29,512 | ₩29,376 | ₩29,512 | +0.46% | 300 |
|---|
| 2026.03.05 | ₩29,492 | ₩29,773 | ₩29,492 | ₩29,686 | +0.66% | 2천 |
|---|
| 2026.03.04 | ₩29,532 | ₩29,746 | ₩29,492 | ₩29,706 | +0.59% | 6.1천 |
|---|
| 2026.03.03 | ₩28,949 | ₩29,351 | ₩28,949 | ₩29,351 | +1.39% | 300 |
|---|
| 2026.03.02 | ₩28,928 | ₩29,679 | ₩28,928 | ₩29,411 | +1.67% | 8.6만 |
|---|
| 2026.02.27 | ₩29,250 | ₩29,323 | ₩29,170 | ₩29,323 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩29,505 | ₩29,604 | ₩29,505 | ₩29,604 | +0.34% | 3.3천 |
|---|
| 2026.02.25 | ₩28,895 | ₩29,277 | ₩28,895 | ₩29,203 | +1.07% | 4.5천 |
|---|
| 2026.02.24 | ₩28,244 | ₩28,738 | ₩28,244 | ₩28,738 | +1.75% | 700 |
|---|
| 2026.02.23 | ₩28,848 | ₩28,848 | ₩28,309 | ₩28,309 | -1.87% | 1.3천 |
|---|
| 2026.02.20 | ₩29,143 | ₩29,468 | ₩29,143 | ₩29,468 | +1.11% | 2.8천 |
|---|
| 2026.02.19 | ₩29,384 | ₩29,384 | ₩29,197 | ₩29,335 | -0.17% | 1.5천 |
|---|
| 2026.02.18 | ₩29,552 | ₩29,612 | ₩29,545 | ₩29,553 | +0.00% | 800 |
|---|
| 2026.02.17 | ₩29,183 | ₩29,183 | ₩29,036 | ₩29,036 | -0.51% | 2.3천 |
|---|
| 2026.02.13 | ₩28,942 | ₩29,156 | ₩28,942 | ₩29,108 | +0.57% | 7.2천 |
|---|
| 2026.02.12 | ₩29,626 | ₩29,634 | ₩28,821 | ₩29,042 | -1.97% | 4.4천 |
|---|
| 2026.02.11 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩30,538 | ₩30,766 | ₩30,211 | ₩30,211 | -1.07% | 1천 |
|---|
| 2026.02.09 | ₩30,565 | ₩30,939 | ₩30,565 | ₩30,786 | +0.72% | 6.1천 |
|---|
| 2026.02.06 | ₩30,504 | ₩30,606 | ₩30,504 | ₩30,606 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩30,685 | ₩30,685 | ₩30,139 | ₩30,139 | -1.78% | 1.1천 |
|---|
| 2026.02.04 | ₩30,538 | ₩30,672 | ₩30,135 | ₩30,672 | +0.44% | 1.7천 |
|---|
| 2026.02.03 | ₩31,772 | ₩31,772 | ₩30,444 | ₩30,665 | -3.48% | 4.2천 |
|---|
| 2026.02.02 | ₩32,013 | ₩32,013 | ₩31,993 | ₩31,993 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩32,040 | ₩32,093 | ₩31,879 | ₩31,900 | -0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩32,617 | ₩32,684 | ₩32,161 | ₩32,272 | -1.06% | 6.7천 |
|---|
| 2026.01.28 | ₩32,516 | ₩32,579 | ₩32,429 | ₩32,579 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩32,549 | ₩32,590 | ₩32,449 | ₩32,449 | -0.31% | 1.8천 |
|---|
| 2026.01.26 | ₩32,630 | ₩32,764 | ₩32,630 | ₩32,731 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩32,849 | ₩32,849 | ₩32,629 | ₩32,643 | -0.62% | 6.8천 |
|---|
| 2026.01.22 | ₩32,818 | ₩32,942 | ₩32,818 | ₩32,942 | +0.38% | 3.3천 |
|---|
| 2026.01.21 | ₩31,369 | ₩32,590 | ₩31,369 | ₩32,543 | +3.74% | 7.2천 |
|---|
| 2026.01.20 | ₩32,630 | ₩32,751 | ₩32,268 | ₩32,268 | -1.11% | 4천 |
|---|
| 2026.01.16 | ₩33,086 | ₩33,199 | ₩33,071 | ₩33,071 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩33,381 | ₩33,401 | ₩33,093 | ₩33,093 | -0.86% | 3.2천 |
|---|
| 2026.01.14 | ₩32,934 | ₩33,160 | ₩32,934 | ₩33,160 | +0.68% | 2.7천 |
|---|
| 2026.01.13 | ₩33,267 | ₩33,267 | ₩33,009 | ₩33,126 | -0.42% | 3.4천 |
|---|
| 2026.01.12 | ₩33,689 | ₩33,743 | ₩33,569 | ₩33,676 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩33,971 | ₩33,971 | ₩33,797 | ₩33,844 | -0.38% | 5천 |
|---|
| 2026.01.08 | ₩33,860 | ₩33,876 | ₩33,841 | ₩33,841 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩34,031 | ₩34,031 | ₩33,743 | ₩33,743 | -0.85% | 800 |
|---|
| 2026.01.06 | ₩33,850 | ₩34,242 | ₩33,850 | ₩34,242 | +1.16% | 8.5천 |
|---|
| 2026.01.05 | ₩34,052 | ₩34,293 | ₩34,052 | ₩34,061 | +0.03% | 2.6천 |
|---|
| 2026.01.02 | ₩33,461 | ₩33,461 | ₩33,028 | ₩33,090 | -1.11% | 1.2천 |
|---|
| 2025.12.31 | ₩33,636 | ₩33,636 | ₩33,390 | ₩33,390 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩33,830 | ₩33,830 | ₩33,703 | ₩33,715 | -0.34% | 3.8천 |
|---|
| 2025.12.29 | ₩34,011 | ₩34,052 | ₩33,891 | ₩33,909 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩33,955 | ₩34,005 | ₩33,955 | ₩34,005 | +0.15% | 1.6천 |
|---|
| 2025.12.24 | ₩33,984 | ₩33,984 | ₩33,968 | ₩33,976 | -0.02% | 700 |
|---|
| 2025.12.23 | ₩33,797 | ₩33,904 | ₩33,758 | ₩33,889 | +0.27% | 4.7천 |
|---|
| 2025.12.22 | ₩33,596 | ₩33,931 | ₩33,596 | ₩33,880 | +0.85% | 2.5천 |
|---|
| 2025.12.19 | ₩33,233 | ₩33,529 | ₩33,233 | ₩33,444 | +0.63% | 1.5만 |
|---|
| 2025.12.18 | ₩33,260 | ₩33,394 | ₩33,182 | ₩33,182 | -0.23% | 1.1만 |
|---|
| 2025.12.17 | ₩33,113 | ₩33,502 | ₩33,113 | ₩33,133 | +0.06% | 8.4천 |
|---|
| 2025.12.16 | ₩34,199 | ₩34,199 | ₩33,154 | ₩33,235 | -2.82% | 6.3천 |
|---|
| 2025.12.15 | ₩33,542 | ₩34,105 | ₩33,260 | ₩33,274 | -0.80% | 9.6천 |
|---|