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 | ₩29,584 | ₩29,851 | ₩29,584 | ₩29,851 | +0.90% | 3.4천 |
| 2026.10.08 | ₩29,202 | ₩29,423 | ₩29,155 | ₩29,398 | +0.67% | 6.1천 |
| 2026.10.07 | ₩29,048 | ₩29,202 | ₩28,994 | ₩29,202 | +0.53% | 6.5천 |
| 2026.10.06 | ₩29,356 | ₩29,450 | ₩28,565 | ₩29,322 | -0.11% | 1.3만 |
| 2026.10.05 | ₩29,034 | ₩29,254 | ₩29,034 | ₩29,254 | +0.76% | 1.2천 |
| 2026.10.02 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
| 2026.10.01 | ₩28,652 | ₩28,652 | ₩28,652 | ₩28,652 | 0.00% | 100 |
| 2026.09.30 | ₩28,612 | ₩28,612 | ₩28,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,549 |
| -0.22% |
| 1.3천 |
| 2026.09.29 | ₩28,712 | ₩28,806 | ₩28,632 | ₩28,781 | +0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩29,061 | ₩29,061 | ₩28,920 | ₩28,920 | -0.48% | 1.9천 |
|---|
| 2026.09.25 | ₩29,316 | ₩29,363 | ₩28,458 | ₩29,335 | +0.06% | 9.6천 |
|---|
| 2026.09.24 | ₩29,195 | ₩29,234 | ₩29,148 | ₩29,234 | +0.13% | 2.6천 |
|---|
| 2026.09.23 | ₩29,624 | ₩29,624 | ₩29,377 | ₩29,377 | -0.83% | 100 |
|---|
| 2026.09.22 | ₩30,134 | ₩30,134 | ₩29,569 | ₩29,569 | -1.87% | 700 |
|---|
| 2026.09.21 | ₩29,866 | ₩30,094 | ₩29,866 | ₩30,043 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,852 | ₩29,855 | ₩29,839 | ₩29,855 | +0.01% | 1천 |
|---|
| 2026.09.16 | ₩30,094 | ₩30,094 | ₩29,758 | ₩29,848 | -0.82% | 3.4천 |
|---|
| 2026.09.15 | ₩30,268 | ₩30,295 | ₩30,259 | ₩30,259 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩30,630 | ₩30,711 | ₩30,536 | ₩30,650 | +0.07% | 2.3천 |
|---|
| 2026.09.11 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,509 | ₩30,509 | ₩30,414 | ₩30,414 | -0.31% | 1.4천 |
|---|
| 2026.09.09 | ₩30,751 | ₩30,751 | ₩30,550 | ₩30,603 | -0.48% | 1.7천 |
|---|
| 2026.09.08 | ₩31,099 | ₩31,099 | ₩30,930 | ₩30,930 | -0.54% | 4.3천 |
|---|
| 2026.09.04 | ₩31,495 | ₩31,602 | ₩31,495 | ₩31,602 | +0.34% | 600 |
|---|
| 2026.09.03 | ₩31,917 | ₩32,050 | ₩31,388 | ₩32,050 | +0.42% | 7.6천 |
|---|
| 2026.09.02 | ₩31,569 | ₩31,569 | ₩31,448 | ₩31,470 | -0.31% | 2.6천 |
|---|
| 2026.09.01 | ₩31,636 | ₩31,636 | ₩31,329 | ₩31,329 | -0.97% | 2.4천 |
|---|
| 2026.08.31 | ₩31,998 | ₩31,998 | ₩31,873 | ₩31,873 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩31,998 | ₩32,133 | ₩31,448 | ₩31,938 | -0.19% | 6천 |
|---|
| 2026.08.27 | ₩32,099 | ₩32,099 | ₩31,844 | ₩31,844 | -0.79% | 900 |
|---|
| 2026.08.26 | ₩31,917 | ₩31,991 | ₩31,877 | ₩31,966 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩31,757 | ₩32,018 | ₩31,757 | ₩32,018 | +0.82% | 2.5천 |
|---|
| 2026.08.24 | ₩31,515 | ₩31,884 | ₩31,515 | ₩31,884 | +1.17% | 1.3천 |
|---|
| 2026.08.21 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,220 | ₩31,327 | ₩31,138 | ₩31,138 | -0.26% | 3.1천 |
|---|
| 2026.08.19 | ₩31,555 | ₩31,555 | ₩31,348 | ₩31,348 | -0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩31,274 | ₩31,274 | ₩31,207 | ₩31,225 | -0.15% | 3.3천 |
|---|
| 2026.08.17 | ₩31,421 | ₩31,421 | ₩31,067 | ₩31,067 | -1.13% | 500 |
|---|
| 2026.08.14 | ₩31,508 | ₩31,522 | ₩31,508 | ₩31,522 | +0.04% | 1천 |
|---|
| 2026.08.13 | ₩31,488 | ₩31,555 | ₩31,488 | ₩31,555 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,965 | ₩31,027 | ₩30,965 | ₩31,008 | +0.14% | 1만 |
|---|
| 2026.08.10 | ₩30,563 | ₩30,845 | ₩30,563 | ₩30,794 | +0.75% | 900 |
|---|
| 2026.08.07 | ₩30,737 | ₩30,761 | ₩30,737 | ₩30,761 | +0.08% | 500 |
|---|
| 2026.08.06 | ₩30,795 | ₩30,795 | ₩30,795 | ₩30,795 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,166 | ₩31,187 | ₩30,972 | ₩31,052 | -0.37% | 1.6천 |
|---|
| 2026.08.04 | ₩30,804 | ₩30,972 | ₩30,804 | ₩30,955 | +0.49% | 900 |
|---|
| 2026.08.03 | ₩30,617 | ₩30,677 | ₩30,617 | ₩30,677 | +0.20% | 1.3천 |
|---|
| 2026.07.31 | ₩30,322 | ₩30,429 | ₩30,322 | ₩30,415 | +0.31% | 1.6천 |
|---|
| 2026.07.30 | ₩30,067 | ₩30,483 | ₩30,067 | ₩30,483 | +1.38% | 900 |
|---|
| 2026.07.29 | ₩30,905 | ₩30,965 | ₩30,642 | ₩30,642 | -0.85% | 3.8천 |
|---|
| 2026.07.28 | ₩30,804 | ₩30,959 | ₩30,576 | ₩30,959 | +0.50% | 3.1천 |
|---|
| 2026.07.27 | ₩30,563 | ₩30,571 | ₩30,563 | ₩30,571 | +0.03% | 100 |
|---|
| 2026.07.24 | ₩29,799 | ₩30,010 | ₩29,799 | ₩30,010 | +0.71% | 2.8천 |
|---|
| 2026.07.23 | ₩29,671 | ₩29,671 | ₩29,671 | ₩29,671 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,006 | ₩30,006 | ₩30,006 | ₩30,006 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,187 | ₩30,268 | ₩30,187 | ₩30,228 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩30,308 | ₩30,523 | ₩30,308 | ₩30,419 | +0.37% | 2.2천 |
|---|
| 2026.07.17 | ₩30,670 | ₩30,670 | ₩30,409 | ₩30,409 | -0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩30,697 | ₩30,744 | ₩30,697 | ₩30,744 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩30,496 | ₩30,633 | ₩30,496 | ₩30,633 | +0.45% | 2.6천 |
|---|
| 2026.07.14 | ₩30,503 | ₩30,509 | ₩30,348 | ₩30,393 | -0.36% | 3.9천 |
|---|
| 2026.07.13 | ₩30,187 | ₩30,314 | ₩30,187 | ₩30,314 | +0.42% | 900 |
|---|
| 2026.07.10 | ₩30,335 | ₩30,335 | ₩30,067 | ₩30,071 | -0.87% | 700 |
|---|
| 2026.07.09 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,348 | ₩30,348 | ₩30,236 | ₩30,236 | -0.37% | 400 |
|---|
| 2026.07.06 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,758 | ₩29,871 | ₩29,732 | ₩29,871 | +0.38% | 1천 |
|---|
| 2026.07.01 | ₩29,021 | ₩29,324 | ₩29,021 | ₩29,324 | +1.04% | 1.4천 |
|---|
| 2026.06.30 | ₩28,458 | ₩28,464 | ₩28,458 | ₩28,464 | +0.02% | 400 |
|---|
| 2026.06.29 | ₩27,961 | ₩28,551 | ₩27,961 | ₩28,327 | +1.31% | 9.8천 |
|---|
| 2026.06.26 | ₩28,189 | ₩28,511 | ₩28,189 | ₩28,384 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩28,712 | ₩28,712 | ₩28,015 | ₩28,034 | -2.36% | 1.4천 |
|---|
| 2026.06.24 | ₩28,390 | ₩28,558 | ₩28,370 | ₩28,390 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩28,578 | ₩28,625 | ₩28,507 | ₩28,507 | -0.25% | 6.6천 |
|---|
| 2026.06.22 | ₩28,645 | ₩28,645 | ₩28,543 | ₩28,543 | -0.36% | 2.9천 |
|---|
| 2026.06.18 | ₩28,779 | ₩28,779 | ₩28,538 | ₩28,594 | -0.64% | 1.1천 |
|---|
| 2026.06.17 | ₩28,779 | ₩28,794 | ₩28,779 | ₩28,794 | +0.05% | 300 |
|---|
| 2026.06.16 | ₩28,994 | ₩29,061 | ₩28,846 | ₩29,061 | +0.23% | 2.6천 |
|---|
| 2026.06.15 | ₩28,826 | ₩28,833 | ₩28,688 | ₩28,688 | -0.48% | 3.7천 |
|---|
| 2026.06.12 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,814 | ₩28,136 | ₩27,787 | ₩28,048 | +0.84% | 2.3천 |
|---|
| 2026.06.10 | ₩28,055 | ₩28,189 | ₩28,051 | ₩28,051 | -0.01% | 3.6천 |
|---|
| 2026.06.09 | ₩28,002 | ₩28,062 | ₩27,867 | ₩28,062 | +0.22% | 600 |
|---|
| 2026.06.08 | ₩28,055 | ₩28,055 | ₩27,157 | ₩27,847 | -0.74% | 1.6만 |
|---|
| 2026.06.05 | ₩28,203 | ₩28,203 | ₩27,975 | ₩28,062 | -0.50% | 2.6천 |
|---|
| 2026.06.04 | ₩28,297 | ₩28,330 | ₩28,234 | ₩28,234 | -0.22% | 600 |
|---|
| 2026.06.03 | ₩27,787 | ₩27,787 | ₩27,639 | ₩27,705 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩28,162 | ₩28,290 | ₩28,162 | ₩28,270 | +0.38% | 1.2천 |
|---|
| 2026.06.01 | ₩28,484 | ₩28,726 | ₩28,484 | ₩28,719 | +0.82% | 7.3천 |
|---|
| 2026.05.29 | ₩28,230 | ₩28,699 | ₩28,230 | ₩28,519 | +1.03% | 7.6천 |
|---|
| 2026.05.28 | ₩27,975 | ₩28,196 | ₩27,975 | ₩28,196 | +0.79% | 2.6천 |
|---|
| 2026.05.27 | ₩28,243 | ₩28,297 | ₩28,082 | ₩28,089 | -0.55% | 900 |
|---|
| 2026.05.26 | ₩28,364 | ₩28,364 | ₩28,230 | ₩28,283 | -0.28% | 3.2천 |
|---|
| 2026.05.22 | ₩28,444 | ₩28,444 | ₩28,310 | ₩28,352 | -0.33% | 6.9천 |
|---|
| 2026.05.21 | ₩28,176 | ₩28,364 | ₩28,136 | ₩28,303 | +0.45% | 3.8만 |
|---|
| 2026.05.20 | ₩28,162 | ₩28,377 | ₩28,149 | ₩28,364 | +0.71% | 8.2천 |
|---|
| 2026.05.19 | ₩28,685 | ₩28,739 | ₩28,196 | ₩28,196 | -1.71% | 1.9천 |
|---|
| 2026.05.18 | ₩28,109 | ₩28,605 | ₩28,109 | ₩28,586 | +1.70% | 3.3천 |
|---|
| 2026.05.15 | ₩28,256 | ₩28,256 | ₩28,125 | ₩28,125 | -0.47% | 1.3천 |
|---|
| 2026.05.14 | ₩28,203 | ₩28,270 | ₩28,172 | ₩28,172 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩28,002 | ₩28,136 | ₩28,002 | ₩28,082 | +0.29% | 5천 |
|---|
| 2026.05.12 | ₩28,297 | ₩28,504 | ₩28,256 | ₩28,447 | +0.53% | 5.9천 |
|---|
| 2026.05.11 | ₩28,458 | ₩28,458 | ₩28,384 | ₩28,384 | -0.26% | 200 |
|---|
| 2026.05.08 | ₩28,645 | ₩28,712 | ₩28,645 | ₩28,665 | +0.07% | 3.6천 |
|---|
| 2026.05.07 | ₩28,927 | ₩28,947 | ₩28,927 | ₩28,947 | +0.07% | 500 |
|---|
| 2026.05.06 | ₩29,182 | ₩29,182 | ₩28,900 | ₩28,900 | -0.97% | 500 |
|---|
| 2026.05.05 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,981 | +0.42% | 400 |
|---|
| 2026.05.04 | ₩29,115 | ₩29,168 | ₩29,041 | ₩29,041 | -0.25% | 1.2천 |
|---|
| 2026.05.01 | ₩29,329 | ₩29,349 | ₩29,148 | ₩29,148 | -0.62% | 2.8천 |
|---|
| 2026.04.30 | ₩28,927 | ₩29,195 | ₩28,927 | ₩29,195 | +0.93% | 1.3천 |
|---|
| 2026.04.29 | ₩29,141 | ₩29,235 | ₩29,021 | ₩29,097 | -0.15% | 3천 |
|---|
| 2026.04.28 | ₩29,195 | ₩29,195 | ₩29,054 | ₩29,054 | -0.48% | 300 |
|---|
| 2026.04.27 | ₩29,048 | ₩29,115 | ₩28,967 | ₩29,073 | +0.09% | 2.7천 |
|---|
| 2026.04.24 | ₩28,887 | ₩28,994 | ₩28,887 | ₩28,994 | +0.37% | 1.4천 |
|---|
| 2026.04.23 | ₩29,463 | ₩29,463 | ₩28,672 | ₩28,987 | -1.62% | 700 |
|---|
| 2026.04.22 | ₩29,825 | ₩29,825 | ₩29,614 | ₩29,614 | -0.71% | 1.9천 |
|---|
| 2026.04.21 | ₩29,732 | ₩29,906 | ₩29,631 | ₩29,631 | -0.34% | 5.7천 |
|---|
| 2026.04.20 | ₩29,597 | ₩29,698 | ₩29,597 | ₩29,698 | +0.34% | 4.9천 |
|---|
| 2026.04.17 | ₩29,732 | ₩29,732 | ₩29,638 | ₩29,678 | -0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩29,678 | ₩29,678 | ₩29,463 | ₩29,463 | -0.72% | 600 |
|---|
| 2026.04.15 | ₩29,289 | ₩29,589 | ₩29,289 | ₩29,589 | +1.03% | 1.8천 |
|---|
| 2026.04.14 | ₩28,994 | ₩28,994 | ₩28,853 | ₩28,880 | -0.39% | 4.5천 |
|---|
| 2026.04.13 | ₩28,464 | ₩28,659 | ₩28,464 | ₩28,659 | +0.68% | 600 |
|---|
| 2026.04.10 | ₩28,203 | ₩28,203 | ₩27,812 | ₩27,812 | -1.38% | 2.1천 |
|---|
| 2026.04.09 | ₩28,203 | ₩28,319 | ₩28,069 | ₩28,319 | +0.41% | 600 |
|---|
| 2026.04.08 | ₩29,504 | ₩29,504 | ₩28,610 | ₩28,610 | -3.03% | 2.9천 |
|---|
| 2026.04.07 | ₩27,941 | ₩28,082 | ₩27,941 | ₩28,061 | +0.43% | 500 |
|---|
| 2026.04.06 | ₩27,908 | ₩28,162 | ₩27,908 | ₩28,116 | +0.74% | 4.1천 |
|---|
| 2026.04.02 | ₩27,968 | ₩28,048 | ₩27,968 | ₩28,048 | +0.29% | 1천 |
|---|
| 2026.04.01 | ₩27,733 | ₩27,975 | ₩27,733 | ₩27,869 | +0.49% | 4.3천 |
|---|
| 2026.03.31 | ₩27,586 | ₩27,969 | ₩27,559 | ₩27,969 | +1.39% | 1.6천 |
|---|
| 2026.03.30 | ₩27,331 | ₩27,525 | ₩26,875 | ₩27,311 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩27,532 | ₩27,532 | ₩27,067 | ₩27,067 | -1.69% | 3.2천 |
|---|
| 2026.03.26 | ₩27,827 | ₩27,988 | ₩27,756 | ₩27,756 | -0.26% | 500 |
|---|
| 2026.03.25 | ₩28,203 | ₩28,203 | ₩27,803 | ₩27,803 | -1.42% | 700 |
|---|
| 2026.03.24 | ₩27,867 | ₩27,867 | ₩27,829 | ₩27,829 | -0.14% | 200 |
|---|
| 2026.03.23 | ₩28,350 | ₩28,444 | ₩28,318 | ₩28,318 | -0.11% | 1.3천 |
|---|
| 2026.03.20 | ₩28,015 | ₩28,015 | ₩27,787 | ₩27,941 | -0.26% | 5.7천 |
|---|
| 2026.03.19 | ₩27,934 | ₩28,110 | ₩27,908 | ₩28,110 | +0.63% | 400 |
|---|
| 2026.03.18 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩28,592 | ₩28,592 | ₩28,592 | ₩28,592 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,176 | ₩28,283 | ₩28,176 | ₩28,267 | +0.32% | 1.4천 |
|---|
| 2026.03.13 | ₩27,991 | ₩27,991 | ₩27,991 | ₩27,991 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,283 | ₩28,283 | ₩27,834 | ₩27,834 | -1.59% | 1천 |
|---|
| 2026.03.11 | ₩28,820 | ₩28,820 | ₩28,270 | ₩28,486 | -1.16% | 2.5천 |
|---|
| 2026.03.10 | ₩29,115 | ₩29,115 | ₩28,896 | ₩28,896 | -0.75% | 1.3천 |
|---|
| 2026.03.09 | ₩28,820 | ₩29,292 | ₩28,820 | ₩29,292 | +1.64% | 7천 |
|---|
| 2026.03.06 | ₩29,375 | ₩29,510 | ₩29,375 | ₩29,510 | +0.46% | 300 |
|---|
| 2026.03.05 | ₩29,490 | ₩29,772 | ₩29,490 | ₩29,685 | +0.66% | 2천 |
|---|
| 2026.03.04 | ₩29,530 | ₩29,745 | ₩29,490 | ₩29,705 | +0.59% | 6.1천 |
|---|
| 2026.03.03 | ₩28,947 | ₩29,349 | ₩28,947 | ₩29,349 | +1.39% | 300 |
|---|
| 2026.03.02 | ₩28,927 | ₩29,678 | ₩28,927 | ₩29,410 | +1.67% | 8.6만 |
|---|
| 2026.02.27 | ₩29,249 | ₩29,321 | ₩29,168 | ₩29,321 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩29,504 | ₩29,603 | ₩29,504 | ₩29,603 | +0.34% | 3.3천 |
|---|
| 2026.02.25 | ₩28,893 | ₩29,276 | ₩28,893 | ₩29,202 | +1.07% | 4.5천 |
|---|
| 2026.02.24 | ₩28,243 | ₩28,736 | ₩28,243 | ₩28,736 | +1.75% | 700 |
|---|
| 2026.02.23 | ₩28,846 | ₩28,846 | ₩28,307 | ₩28,307 | -1.87% | 1.3천 |
|---|
| 2026.02.20 | ₩29,141 | ₩29,466 | ₩29,141 | ₩29,466 | +1.11% | 2.8천 |
|---|
| 2026.02.19 | ₩29,383 | ₩29,383 | ₩29,195 | ₩29,333 | -0.17% | 1.5천 |
|---|
| 2026.02.18 | ₩29,550 | ₩29,611 | ₩29,544 | ₩29,552 | +0.00% | 800 |
|---|
| 2026.02.17 | ₩29,182 | ₩29,182 | ₩29,034 | ₩29,034 | -0.51% | 2.3천 |
|---|
| 2026.02.13 | ₩28,940 | ₩29,155 | ₩28,940 | ₩29,107 | +0.57% | 7.2천 |
|---|
| 2026.02.12 | ₩29,624 | ₩29,632 | ₩28,820 | ₩29,041 | -1.97% | 4.4천 |
|---|
| 2026.02.11 | ₩29,564 | ₩29,564 | ₩29,564 | ₩29,564 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩30,536 | ₩30,764 | ₩30,209 | ₩30,209 | -1.07% | 1천 |
|---|
| 2026.02.09 | ₩30,563 | ₩30,937 | ₩30,563 | ₩30,784 | +0.72% | 6.1천 |
|---|
| 2026.02.06 | ₩30,503 | ₩30,605 | ₩30,503 | ₩30,605 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩30,684 | ₩30,684 | ₩30,138 | ₩30,138 | -1.78% | 1.1천 |
|---|
| 2026.02.04 | ₩30,536 | ₩30,670 | ₩30,134 | ₩30,670 | +0.44% | 1.7천 |
|---|
| 2026.02.03 | ₩31,770 | ₩31,770 | ₩30,442 | ₩30,664 | -3.48% | 4.2천 |
|---|
| 2026.02.02 | ₩32,011 | ₩32,011 | ₩31,991 | ₩31,991 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩32,038 | ₩32,092 | ₩31,877 | ₩31,899 | -0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩32,615 | ₩32,682 | ₩32,159 | ₩32,270 | -1.06% | 6.7천 |
|---|
| 2026.01.28 | ₩32,514 | ₩32,577 | ₩32,427 | ₩32,577 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩32,548 | ₩32,588 | ₩32,447 | ₩32,447 | -0.31% | 1.8천 |
|---|
| 2026.01.26 | ₩32,628 | ₩32,762 | ₩32,628 | ₩32,729 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩32,847 | ₩32,847 | ₩32,627 | ₩32,642 | -0.62% | 6.8천 |
|---|
| 2026.01.22 | ₩32,816 | ₩32,941 | ₩32,816 | ₩32,941 | +0.38% | 3.3천 |
|---|
| 2026.01.21 | ₩31,368 | ₩32,588 | ₩31,368 | ₩32,541 | +3.74% | 7.2천 |
|---|
| 2026.01.20 | ₩32,628 | ₩32,749 | ₩32,266 | ₩32,266 | -1.11% | 4천 |
|---|
| 2026.01.16 | ₩33,084 | ₩33,197 | ₩33,069 | ₩33,069 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩33,379 | ₩33,399 | ₩33,091 | ₩33,091 | -0.86% | 3.2천 |
|---|
| 2026.01.14 | ₩32,933 | ₩33,158 | ₩32,933 | ₩33,158 | +0.68% | 2.7천 |
|---|
| 2026.01.13 | ₩33,265 | ₩33,265 | ₩33,008 | ₩33,124 | -0.42% | 3.4천 |
|---|
| 2026.01.12 | ₩33,688 | ₩33,741 | ₩33,567 | ₩33,674 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩33,969 | ₩33,969 | ₩33,795 | ₩33,842 | -0.38% | 5천 |
|---|
| 2026.01.08 | ₩33,858 | ₩33,874 | ₩33,839 | ₩33,839 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩34,030 | ₩34,030 | ₩33,741 | ₩33,741 | -0.85% | 800 |
|---|
| 2026.01.06 | ₩33,849 | ₩34,240 | ₩33,849 | ₩34,240 | +1.16% | 8.5천 |
|---|
| 2026.01.05 | ₩34,050 | ₩34,291 | ₩34,050 | ₩34,059 | +0.03% | 2.6천 |
|---|
| 2026.01.02 | ₩33,460 | ₩33,460 | ₩33,027 | ₩33,088 | -1.11% | 1.2천 |
|---|
| 2025.12.31 | ₩33,634 | ₩33,634 | ₩33,389 | ₩33,389 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩33,828 | ₩33,828 | ₩33,701 | ₩33,713 | -0.34% | 3.8천 |
|---|
| 2025.12.29 | ₩34,010 | ₩34,050 | ₩33,889 | ₩33,908 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩33,953 | ₩34,003 | ₩33,953 | ₩34,003 | +0.15% | 1.6천 |
|---|
| 2025.12.24 | ₩33,983 | ₩33,983 | ₩33,967 | ₩33,975 | -0.02% | 700 |
|---|
| 2025.12.23 | ₩33,795 | ₩33,902 | ₩33,756 | ₩33,887 | +0.27% | 4.7천 |
|---|
| 2025.12.22 | ₩33,594 | ₩33,929 | ₩33,594 | ₩33,878 | +0.85% | 2.5천 |
|---|
| 2025.12.19 | ₩33,232 | ₩33,527 | ₩33,232 | ₩33,442 | +0.63% | 1.5만 |
|---|
| 2025.12.18 | ₩33,259 | ₩33,393 | ₩33,181 | ₩33,181 | -0.23% | 1.1만 |
|---|
| 2025.12.17 | ₩33,111 | ₩33,500 | ₩33,111 | ₩33,131 | +0.06% | 8.4천 |
|---|
| 2025.12.16 | ₩34,197 | ₩34,197 | ₩33,153 | ₩33,233 | -2.82% | 6.3천 |
|---|
| 2025.12.15 | ₩33,540 | ₩34,103 | ₩33,259 | ₩33,272 | -0.80% | 9.6천 |
|---|