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 | ₩29,561 | ₩29,828 | ₩29,561 | ₩29,828 | +0.90% | 3.4천 |
| 2026.10.08 | ₩29,179 | ₩29,400 | ₩29,132 | ₩29,375 | +0.67% | 6.1천 |
| 2026.10.07 | ₩29,025 | ₩29,179 | ₩28,971 | ₩29,179 | +0.53% | 6.5천 |
| 2026.10.06 | ₩29,333 | ₩29,427 | ₩28,542 | ₩29,300 | -0.11% | 1.3만 |
| 2026.10.05 | ₩29,011 | ₩29,231 | ₩29,011 | ₩29,231 | +0.76% | 1.2천 |
| 2026.10.02 | ₩28,640 | ₩28,640 | ₩28,640 | ₩28,640 | 0.00% | 100 |
| 2026.10.01 | ₩28,630 | ₩28,630 | ₩28,630 | ₩28,630 | 0.00% | 100 |
| 2026.09.30 | ₩28,589 | ₩28,589 | ₩28,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,526 |
| -0.22% |
| 1.3천 |
| 2026.09.29 | ₩28,690 | ₩28,784 | ₩28,609 | ₩28,758 | +0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩29,038 | ₩29,038 | ₩28,898 | ₩28,898 | -0.48% | 1.9천 |
|---|
| 2026.09.25 | ₩29,293 | ₩29,340 | ₩28,435 | ₩29,312 | +0.06% | 9.6천 |
|---|
| 2026.09.24 | ₩29,172 | ₩29,211 | ₩29,125 | ₩29,211 | +0.13% | 2.6천 |
|---|
| 2026.09.23 | ₩29,601 | ₩29,601 | ₩29,354 | ₩29,354 | -0.83% | 100 |
|---|
| 2026.09.22 | ₩30,110 | ₩30,110 | ₩29,546 | ₩29,546 | -1.87% | 700 |
|---|
| 2026.09.21 | ₩29,842 | ₩30,070 | ₩29,842 | ₩30,019 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩29,844 | ₩29,844 | ₩29,844 | ₩29,844 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,829 | ₩29,832 | ₩29,815 | ₩29,832 | +0.01% | 1천 |
|---|
| 2026.09.16 | ₩30,070 | ₩30,070 | ₩29,735 | ₩29,825 | -0.82% | 3.4천 |
|---|
| 2026.09.15 | ₩30,244 | ₩30,271 | ₩30,235 | ₩30,235 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩30,606 | ₩30,686 | ₩30,512 | ₩30,626 | +0.07% | 2.3천 |
|---|
| 2026.09.11 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,485 | ₩30,485 | ₩30,390 | ₩30,390 | -0.31% | 1.4천 |
|---|
| 2026.09.09 | ₩30,727 | ₩30,727 | ₩30,526 | ₩30,579 | -0.48% | 1.7천 |
|---|
| 2026.09.08 | ₩31,075 | ₩31,075 | ₩30,906 | ₩30,906 | -0.54% | 4.3천 |
|---|
| 2026.09.04 | ₩31,470 | ₩31,578 | ₩31,470 | ₩31,578 | +0.34% | 600 |
|---|
| 2026.09.03 | ₩31,892 | ₩32,025 | ₩31,363 | ₩32,025 | +0.42% | 7.6천 |
|---|
| 2026.09.02 | ₩31,544 | ₩31,544 | ₩31,423 | ₩31,445 | -0.31% | 2.6천 |
|---|
| 2026.09.01 | ₩31,611 | ₩31,611 | ₩31,304 | ₩31,304 | -0.97% | 2.4천 |
|---|
| 2026.08.31 | ₩31,973 | ₩31,973 | ₩31,848 | ₩31,848 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩31,973 | ₩32,108 | ₩31,423 | ₩31,913 | -0.19% | 6천 |
|---|
| 2026.08.27 | ₩32,073 | ₩32,073 | ₩31,819 | ₩31,819 | -0.79% | 900 |
|---|
| 2026.08.26 | ₩31,892 | ₩31,966 | ₩31,852 | ₩31,941 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩31,732 | ₩31,993 | ₩31,732 | ₩31,993 | +0.82% | 2.5천 |
|---|
| 2026.08.24 | ₩31,490 | ₩31,859 | ₩31,490 | ₩31,859 | +1.17% | 1.3천 |
|---|
| 2026.08.21 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,196 | ₩31,303 | ₩31,114 | ₩31,114 | -0.26% | 3.1천 |
|---|
| 2026.08.19 | ₩31,531 | ₩31,531 | ₩31,323 | ₩31,323 | -0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩31,249 | ₩31,249 | ₩31,182 | ₩31,201 | -0.15% | 3.3천 |
|---|
| 2026.08.17 | ₩31,397 | ₩31,397 | ₩31,043 | ₩31,043 | -1.13% | 500 |
|---|
| 2026.08.14 | ₩31,484 | ₩31,497 | ₩31,484 | ₩31,497 | +0.04% | 1천 |
|---|
| 2026.08.13 | ₩31,464 | ₩31,531 | ₩31,464 | ₩31,531 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,941 | ₩31,003 | ₩30,941 | ₩30,984 | +0.14% | 1만 |
|---|
| 2026.08.10 | ₩30,539 | ₩30,820 | ₩30,539 | ₩30,770 | +0.75% | 900 |
|---|
| 2026.08.07 | ₩30,713 | ₩30,737 | ₩30,713 | ₩30,737 | +0.08% | 500 |
|---|
| 2026.08.06 | ₩30,771 | ₩30,771 | ₩30,771 | ₩30,771 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,142 | ₩31,162 | ₩30,948 | ₩31,028 | -0.37% | 1.6천 |
|---|
| 2026.08.04 | ₩30,780 | ₩30,948 | ₩30,780 | ₩30,930 | +0.49% | 900 |
|---|
| 2026.08.03 | ₩30,593 | ₩30,653 | ₩30,593 | ₩30,653 | +0.20% | 1.3천 |
|---|
| 2026.07.31 | ₩30,298 | ₩30,405 | ₩30,298 | ₩30,392 | +0.31% | 1.6천 |
|---|
| 2026.07.30 | ₩30,043 | ₩30,459 | ₩30,043 | ₩30,459 | +1.38% | 900 |
|---|
| 2026.07.29 | ₩30,881 | ₩30,941 | ₩30,618 | ₩30,618 | -0.85% | 3.8천 |
|---|
| 2026.07.28 | ₩30,780 | ₩30,934 | ₩30,552 | ₩30,934 | +0.50% | 3.1천 |
|---|
| 2026.07.27 | ₩30,539 | ₩30,547 | ₩30,539 | ₩30,547 | +0.03% | 100 |
|---|
| 2026.07.24 | ₩29,775 | ₩29,987 | ₩29,775 | ₩29,987 | +0.71% | 2.8천 |
|---|
| 2026.07.23 | ₩29,648 | ₩29,648 | ₩29,648 | ₩29,648 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,164 | ₩30,244 | ₩30,164 | ₩30,204 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩30,284 | ₩30,499 | ₩30,284 | ₩30,396 | +0.37% | 2.2천 |
|---|
| 2026.07.17 | ₩30,646 | ₩30,646 | ₩30,385 | ₩30,385 | -0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩30,673 | ₩30,720 | ₩30,673 | ₩30,720 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩30,472 | ₩30,609 | ₩30,472 | ₩30,609 | +0.45% | 2.6천 |
|---|
| 2026.07.14 | ₩30,479 | ₩30,485 | ₩30,325 | ₩30,369 | -0.36% | 3.9천 |
|---|
| 2026.07.13 | ₩30,164 | ₩30,290 | ₩30,164 | ₩30,290 | +0.42% | 900 |
|---|
| 2026.07.10 | ₩30,311 | ₩30,311 | ₩30,043 | ₩30,047 | -0.87% | 700 |
|---|
| 2026.07.09 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,325 | ₩30,325 | ₩30,212 | ₩30,212 | -0.37% | 400 |
|---|
| 2026.07.06 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,735 | ₩29,848 | ₩29,708 | ₩29,848 | +0.38% | 1천 |
|---|
| 2026.07.01 | ₩28,998 | ₩29,301 | ₩28,998 | ₩29,301 | +1.04% | 1.4천 |
|---|
| 2026.06.30 | ₩28,435 | ₩28,442 | ₩28,435 | ₩28,442 | +0.02% | 400 |
|---|
| 2026.06.29 | ₩27,939 | ₩28,529 | ₩27,939 | ₩28,305 | +1.31% | 9.8천 |
|---|
| 2026.06.26 | ₩28,167 | ₩28,489 | ₩28,167 | ₩28,362 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩28,690 | ₩28,690 | ₩27,993 | ₩28,012 | -2.36% | 1.4천 |
|---|
| 2026.06.24 | ₩28,368 | ₩28,536 | ₩28,348 | ₩28,368 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩28,556 | ₩28,603 | ₩28,485 | ₩28,485 | -0.25% | 6.6천 |
|---|
| 2026.06.22 | ₩28,623 | ₩28,623 | ₩28,521 | ₩28,521 | -0.36% | 2.9천 |
|---|
| 2026.06.18 | ₩28,757 | ₩28,757 | ₩28,516 | ₩28,572 | -0.64% | 1.1천 |
|---|
| 2026.06.17 | ₩28,757 | ₩28,772 | ₩28,757 | ₩28,772 | +0.05% | 300 |
|---|
| 2026.06.16 | ₩28,971 | ₩29,038 | ₩28,824 | ₩29,038 | +0.23% | 2.6천 |
|---|
| 2026.06.15 | ₩28,804 | ₩28,810 | ₩28,666 | ₩28,666 | -0.48% | 3.7천 |
|---|
| 2026.06.12 | ₩28,295 | ₩28,295 | ₩28,295 | ₩28,295 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,792 | ₩28,114 | ₩27,765 | ₩28,027 | +0.84% | 2.3천 |
|---|
| 2026.06.10 | ₩28,033 | ₩28,167 | ₩28,029 | ₩28,029 | -0.01% | 3.6천 |
|---|
| 2026.06.09 | ₩27,980 | ₩28,040 | ₩27,846 | ₩28,040 | +0.22% | 600 |
|---|
| 2026.06.08 | ₩28,033 | ₩28,033 | ₩27,135 | ₩27,826 | -0.74% | 1.6만 |
|---|
| 2026.06.05 | ₩28,181 | ₩28,181 | ₩27,953 | ₩28,040 | -0.50% | 2.6천 |
|---|
| 2026.06.04 | ₩28,274 | ₩28,308 | ₩28,211 | ₩28,211 | -0.22% | 600 |
|---|
| 2026.06.03 | ₩27,765 | ₩27,765 | ₩27,618 | ₩27,683 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩28,140 | ₩28,268 | ₩28,140 | ₩28,248 | +0.38% | 1.2천 |
|---|
| 2026.06.01 | ₩28,462 | ₩28,703 | ₩28,462 | ₩28,697 | +0.82% | 7.3천 |
|---|
| 2026.05.29 | ₩28,207 | ₩28,676 | ₩28,207 | ₩28,497 | +1.03% | 7.6천 |
|---|
| 2026.05.28 | ₩27,953 | ₩28,174 | ₩27,953 | ₩28,174 | +0.79% | 2.6천 |
|---|
| 2026.05.27 | ₩28,221 | ₩28,274 | ₩28,060 | ₩28,067 | -0.55% | 900 |
|---|
| 2026.05.26 | ₩28,341 | ₩28,341 | ₩28,207 | ₩28,261 | -0.28% | 3.2천 |
|---|
| 2026.05.22 | ₩28,422 | ₩28,422 | ₩28,288 | ₩28,329 | -0.33% | 6.9천 |
|---|
| 2026.05.21 | ₩28,154 | ₩28,341 | ₩28,114 | ₩28,281 | +0.45% | 3.8만 |
|---|
| 2026.05.20 | ₩28,140 | ₩28,355 | ₩28,127 | ₩28,341 | +0.71% | 8.2천 |
|---|
| 2026.05.19 | ₩28,663 | ₩28,717 | ₩28,174 | ₩28,174 | -1.71% | 1.9천 |
|---|
| 2026.05.18 | ₩28,087 | ₩28,583 | ₩28,087 | ₩28,564 | +1.70% | 3.3천 |
|---|
| 2026.05.15 | ₩28,234 | ₩28,234 | ₩28,103 | ₩28,103 | -0.47% | 1.3천 |
|---|
| 2026.05.14 | ₩28,181 | ₩28,248 | ₩28,150 | ₩28,150 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩27,980 | ₩28,114 | ₩27,980 | ₩28,060 | +0.29% | 5천 |
|---|
| 2026.05.12 | ₩28,274 | ₩28,482 | ₩28,234 | ₩28,425 | +0.53% | 5.9천 |
|---|
| 2026.05.11 | ₩28,435 | ₩28,435 | ₩28,362 | ₩28,362 | -0.26% | 200 |
|---|
| 2026.05.08 | ₩28,623 | ₩28,690 | ₩28,623 | ₩28,643 | +0.07% | 3.6천 |
|---|
| 2026.05.07 | ₩28,904 | ₩28,924 | ₩28,904 | ₩28,924 | +0.07% | 500 |
|---|
| 2026.05.06 | ₩29,159 | ₩29,159 | ₩28,877 | ₩28,877 | -0.97% | 500 |
|---|
| 2026.05.05 | ₩28,837 | ₩28,958 | ₩28,837 | ₩28,958 | +0.42% | 400 |
|---|
| 2026.05.04 | ₩29,092 | ₩29,145 | ₩29,018 | ₩29,018 | -0.25% | 1.2천 |
|---|
| 2026.05.01 | ₩29,306 | ₩29,326 | ₩29,125 | ₩29,125 | -0.62% | 2.8천 |
|---|
| 2026.04.30 | ₩28,904 | ₩29,172 | ₩28,904 | ₩29,172 | +0.93% | 1.3천 |
|---|
| 2026.04.29 | ₩29,119 | ₩29,212 | ₩28,998 | ₩29,074 | -0.15% | 3천 |
|---|
| 2026.04.28 | ₩29,172 | ₩29,172 | ₩29,032 | ₩29,032 | -0.48% | 300 |
|---|
| 2026.04.27 | ₩29,025 | ₩29,092 | ₩28,944 | ₩29,050 | +0.09% | 2.7천 |
|---|
| 2026.04.24 | ₩28,864 | ₩28,971 | ₩28,864 | ₩28,971 | +0.37% | 1.4천 |
|---|
| 2026.04.23 | ₩29,440 | ₩29,440 | ₩28,650 | ₩28,965 | -1.62% | 700 |
|---|
| 2026.04.22 | ₩29,802 | ₩29,802 | ₩29,590 | ₩29,590 | -0.71% | 1.9천 |
|---|
| 2026.04.21 | ₩29,708 | ₩29,882 | ₩29,608 | ₩29,608 | -0.34% | 5.7천 |
|---|
| 2026.04.20 | ₩29,574 | ₩29,675 | ₩29,574 | ₩29,675 | +0.34% | 4.9천 |
|---|
| 2026.04.17 | ₩29,708 | ₩29,708 | ₩29,614 | ₩29,655 | -0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩29,655 | ₩29,655 | ₩29,440 | ₩29,440 | -0.72% | 600 |
|---|
| 2026.04.15 | ₩29,266 | ₩29,566 | ₩29,266 | ₩29,566 | +1.03% | 1.8천 |
|---|
| 2026.04.14 | ₩28,971 | ₩28,971 | ₩28,831 | ₩28,857 | -0.39% | 4.5천 |
|---|
| 2026.04.13 | ₩28,442 | ₩28,636 | ₩28,442 | ₩28,636 | +0.68% | 600 |
|---|
| 2026.04.10 | ₩28,181 | ₩28,181 | ₩27,791 | ₩27,791 | -1.38% | 2.1천 |
|---|
| 2026.04.09 | ₩28,181 | ₩28,297 | ₩28,047 | ₩28,297 | +0.41% | 600 |
|---|
| 2026.04.08 | ₩29,480 | ₩29,480 | ₩28,588 | ₩28,588 | -3.03% | 2.9천 |
|---|
| 2026.04.07 | ₩27,919 | ₩28,060 | ₩27,919 | ₩28,039 | +0.43% | 500 |
|---|
| 2026.04.06 | ₩27,886 | ₩28,140 | ₩27,886 | ₩28,094 | +0.74% | 4.1천 |
|---|
| 2026.04.02 | ₩27,946 | ₩28,027 | ₩27,946 | ₩28,027 | +0.29% | 1천 |
|---|
| 2026.04.01 | ₩27,712 | ₩27,953 | ₩27,712 | ₩27,847 | +0.49% | 4.3천 |
|---|
| 2026.03.31 | ₩27,564 | ₩27,947 | ₩27,537 | ₩27,947 | +1.39% | 1.6천 |
|---|
| 2026.03.30 | ₩27,310 | ₩27,504 | ₩26,854 | ₩27,290 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩27,511 | ₩27,511 | ₩27,046 | ₩27,046 | -1.69% | 3.2천 |
|---|
| 2026.03.26 | ₩27,805 | ₩27,966 | ₩27,734 | ₩27,734 | -0.26% | 500 |
|---|
| 2026.03.25 | ₩28,181 | ₩28,181 | ₩27,781 | ₩27,781 | -1.42% | 700 |
|---|
| 2026.03.24 | ₩27,846 | ₩27,846 | ₩27,807 | ₩27,807 | -0.14% | 200 |
|---|
| 2026.03.23 | ₩28,328 | ₩28,422 | ₩28,296 | ₩28,296 | -0.11% | 1.3천 |
|---|
| 2026.03.20 | ₩27,993 | ₩27,993 | ₩27,765 | ₩27,919 | -0.26% | 5.7천 |
|---|
| 2026.03.19 | ₩27,913 | ₩28,088 | ₩27,886 | ₩28,088 | +0.63% | 400 |
|---|
| 2026.03.18 | ₩28,169 | ₩28,169 | ₩28,169 | ₩28,169 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,154 | ₩28,261 | ₩28,154 | ₩28,245 | +0.32% | 1.4천 |
|---|
| 2026.03.13 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,261 | ₩28,261 | ₩27,812 | ₩27,812 | -1.59% | 1천 |
|---|
| 2026.03.11 | ₩28,797 | ₩28,797 | ₩28,248 | ₩28,463 | -1.16% | 2.5천 |
|---|
| 2026.03.10 | ₩29,092 | ₩29,092 | ₩28,873 | ₩28,873 | -0.75% | 1.3천 |
|---|
| 2026.03.09 | ₩28,797 | ₩29,269 | ₩28,797 | ₩29,269 | +1.64% | 7천 |
|---|
| 2026.03.06 | ₩29,352 | ₩29,487 | ₩29,352 | ₩29,487 | +0.46% | 300 |
|---|
| 2026.03.05 | ₩29,467 | ₩29,748 | ₩29,467 | ₩29,661 | +0.66% | 2천 |
|---|
| 2026.03.04 | ₩29,507 | ₩29,722 | ₩29,467 | ₩29,681 | +0.59% | 6.1천 |
|---|
| 2026.03.03 | ₩28,924 | ₩29,326 | ₩28,924 | ₩29,326 | +1.39% | 300 |
|---|
| 2026.03.02 | ₩28,904 | ₩29,655 | ₩28,904 | ₩29,387 | +1.67% | 8.6만 |
|---|
| 2026.02.27 | ₩29,226 | ₩29,298 | ₩29,145 | ₩29,298 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩29,480 | ₩29,580 | ₩29,480 | ₩29,580 | +0.34% | 3.3천 |
|---|
| 2026.02.25 | ₩28,871 | ₩29,253 | ₩28,871 | ₩29,179 | +1.07% | 4.5천 |
|---|
| 2026.02.24 | ₩28,221 | ₩28,714 | ₩28,221 | ₩28,714 | +1.75% | 700 |
|---|
| 2026.02.23 | ₩28,824 | ₩28,824 | ₩28,285 | ₩28,285 | -1.87% | 1.3천 |
|---|
| 2026.02.20 | ₩29,119 | ₩29,443 | ₩29,119 | ₩29,443 | +1.11% | 2.8천 |
|---|
| 2026.02.19 | ₩29,360 | ₩29,360 | ₩29,172 | ₩29,310 | -0.17% | 1.5천 |
|---|
| 2026.02.18 | ₩29,527 | ₩29,588 | ₩29,521 | ₩29,529 | +0.00% | 800 |
|---|
| 2026.02.17 | ₩29,159 | ₩29,159 | ₩29,011 | ₩29,011 | -0.51% | 2.3천 |
|---|
| 2026.02.13 | ₩28,918 | ₩29,132 | ₩28,918 | ₩29,084 | +0.57% | 7.2천 |
|---|
| 2026.02.12 | ₩29,601 | ₩29,609 | ₩28,797 | ₩29,018 | -1.97% | 4.4천 |
|---|
| 2026.02.11 | ₩29,541 | ₩29,541 | ₩29,541 | ₩29,541 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩30,512 | ₩30,740 | ₩30,185 | ₩30,185 | -1.07% | 1천 |
|---|
| 2026.02.09 | ₩30,539 | ₩30,913 | ₩30,539 | ₩30,760 | +0.72% | 6.1천 |
|---|
| 2026.02.06 | ₩30,479 | ₩30,581 | ₩30,479 | ₩30,581 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩30,660 | ₩30,660 | ₩30,114 | ₩30,114 | -1.78% | 1.1천 |
|---|
| 2026.02.04 | ₩30,512 | ₩30,646 | ₩30,110 | ₩30,646 | +0.44% | 1.7천 |
|---|
| 2026.02.03 | ₩31,745 | ₩31,745 | ₩30,418 | ₩30,640 | -3.48% | 4.2천 |
|---|
| 2026.02.02 | ₩31,986 | ₩31,986 | ₩31,966 | ₩31,966 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩32,013 | ₩32,067 | ₩31,852 | ₩31,874 | -0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩32,589 | ₩32,656 | ₩32,134 | ₩32,245 | -1.06% | 6.7천 |
|---|
| 2026.01.28 | ₩32,489 | ₩32,552 | ₩32,402 | ₩32,552 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩32,522 | ₩32,562 | ₩32,422 | ₩32,422 | -0.31% | 1.8천 |
|---|
| 2026.01.26 | ₩32,603 | ₩32,737 | ₩32,603 | ₩32,703 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩32,821 | ₩32,821 | ₩32,601 | ₩32,616 | -0.62% | 6.8천 |
|---|
| 2026.01.22 | ₩32,790 | ₩32,915 | ₩32,790 | ₩32,915 | +0.38% | 3.3천 |
|---|
| 2026.01.21 | ₩31,343 | ₩32,562 | ₩31,343 | ₩32,516 | +3.74% | 7.2천 |
|---|
| 2026.01.20 | ₩32,603 | ₩32,723 | ₩32,241 | ₩32,241 | -1.11% | 4천 |
|---|
| 2026.01.16 | ₩33,058 | ₩33,171 | ₩33,044 | ₩33,044 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩33,353 | ₩33,373 | ₩33,065 | ₩33,065 | -0.86% | 3.2천 |
|---|
| 2026.01.14 | ₩32,907 | ₩33,132 | ₩32,907 | ₩33,132 | +0.68% | 2.7천 |
|---|
| 2026.01.13 | ₩33,239 | ₩33,239 | ₩32,982 | ₩33,098 | -0.42% | 3.4천 |
|---|
| 2026.01.12 | ₩33,661 | ₩33,715 | ₩33,541 | ₩33,648 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩33,943 | ₩33,943 | ₩33,769 | ₩33,815 | -0.38% | 5천 |
|---|
| 2026.01.08 | ₩33,831 | ₩33,848 | ₩33,813 | ₩33,813 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩34,003 | ₩34,003 | ₩33,715 | ₩33,715 | -0.85% | 800 |
|---|
| 2026.01.06 | ₩33,822 | ₩34,213 | ₩33,822 | ₩34,213 | +1.16% | 8.5천 |
|---|
| 2026.01.05 | ₩34,023 | ₩34,264 | ₩34,023 | ₩34,032 | +0.03% | 2.6천 |
|---|
| 2026.01.02 | ₩33,434 | ₩33,434 | ₩33,001 | ₩33,062 | -1.11% | 1.2천 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,608 | ₩33,362 | ₩33,362 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩33,802 | ₩33,802 | ₩33,675 | ₩33,687 | -0.34% | 3.8천 |
|---|
| 2025.12.29 | ₩33,983 | ₩34,023 | ₩33,862 | ₩33,881 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩33,927 | ₩33,976 | ₩33,927 | ₩33,976 | +0.15% | 1.6천 |
|---|
| 2025.12.24 | ₩33,956 | ₩33,956 | ₩33,940 | ₩33,948 | -0.02% | 700 |
|---|
| 2025.12.23 | ₩33,769 | ₩33,876 | ₩33,730 | ₩33,861 | +0.27% | 4.7천 |
|---|
| 2025.12.22 | ₩33,567 | ₩33,903 | ₩33,567 | ₩33,852 | +0.85% | 2.5천 |
|---|
| 2025.12.19 | ₩33,206 | ₩33,501 | ₩33,206 | ₩33,416 | +0.63% | 1.5만 |
|---|
| 2025.12.18 | ₩33,232 | ₩33,366 | ₩33,155 | ₩33,155 | -0.23% | 1.1만 |
|---|
| 2025.12.17 | ₩33,085 | ₩33,474 | ₩33,085 | ₩33,105 | +0.06% | 8.4천 |
|---|
| 2025.12.16 | ₩34,171 | ₩34,171 | ₩33,127 | ₩33,207 | -2.82% | 6.3천 |
|---|
| 2025.12.15 | ₩33,514 | ₩34,077 | ₩33,232 | ₩33,246 | -0.80% | 9.6천 |
|---|