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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,011 | ₩29,828 | ₩28,542 | ₩29,828 | +2.81% | 3만 |
| 2026.09.28–2026.10.02 | ₩29,038 | ₩29,038 | ₩28,526 | ₩28,640 | -1.37% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩29,842 | ₩30,110 | ₩28,435 | ₩29,312 | -1.78% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩30,606 | ₩30,686 | ₩29,735 | ₩29,844 | -2.49% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩31,075 | ₩31,075 | ₩30,390 | ₩30,546 | -1.70% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩31,973 | ₩32,025 | ₩31,304 | ₩31,578 | -1.24% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩31,490 | ₩32,108 | ₩31,423 | ₩31,913 | +1.34% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,531 |
| ₩31,043 |
| ₩31,484 |
| +0.28% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩30,539 | ₩31,531 | ₩30,539 | ₩31,497 | +3.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,593 | ₩31,162 | ₩30,593 | ₩30,737 | +0.47% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,539 | ₩30,941 | ₩30,043 | ₩30,392 | -0.48% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,284 | ₩30,499 | ₩29,648 | ₩29,987 | -0.98% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,164 | ₩30,720 | ₩30,164 | ₩30,385 | +0.73% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,298 | ₩30,325 | ₩29,688 | ₩30,047 | -0.83% | 1.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,939 | ₩29,848 | ₩27,939 | ₩29,848 | +6.83% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,623 | ₩28,690 | ₩27,993 | ₩28,362 | -0.91% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,804 | ₩29,038 | ₩28,516 | ₩28,572 | -0.80% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,033 | ₩28,295 | ₩27,135 | ₩28,295 | +0.93% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,462 | ₩28,703 | ₩27,618 | ₩28,040 | -1.48% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,341 | ₩28,676 | ₩27,953 | ₩28,497 | +0.55% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,087 | ₩28,717 | ₩28,087 | ₩28,329 | +0.86% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,435 | ₩28,482 | ₩27,980 | ₩28,103 | -1.17% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,092 | ₩29,159 | ₩28,623 | ₩28,643 | -1.54% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,025 | ₩29,326 | ₩28,904 | ₩29,125 | +0.35% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,574 | ₩29,882 | ₩28,650 | ₩28,971 | -2.04% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,442 | ₩29,708 | ₩28,442 | ₩29,655 | +4.26% | 9.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,886 | ₩29,480 | ₩27,791 | ₩27,791 | -0.34% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,310 | ₩28,027 | ₩26,854 | ₩28,027 | +2.63% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,328 | ₩28,422 | ₩27,046 | ₩27,046 | -4.53% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,154 | ₩28,569 | ₩27,765 | ₩27,919 | -0.83% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,797 | ₩29,269 | ₩27,812 | ₩27,969 | -2.88% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,904 | ₩29,748 | ₩28,904 | ₩29,487 | +2.02% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,824 | ₩29,580 | ₩28,221 | ₩29,298 | +1.65% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,159 | ₩29,588 | ₩29,011 | ₩29,443 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,539 | ₩30,913 | ₩28,797 | ₩29,084 | -4.77% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,986 | ₩31,986 | ₩30,110 | ₩30,581 | -4.39% | 8.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,603 | ₩32,737 | ₩31,852 | ₩31,874 | -2.24% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,603 | ₩32,915 | ₩31,343 | ₩32,616 | +0.04% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,661 | ₩33,715 | ₩32,907 | ₩33,044 | -1.84% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,023 | ₩34,264 | ₩33,715 | ₩33,815 | -0.61% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,983 | ₩34,023 | ₩33,001 | ₩33,062 | -2.71% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,567 | ₩33,976 | ₩33,567 | ₩33,976 | +1.22% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,514 | ₩34,171 | ₩33,085 | ₩33,416 | -0.29% | 5만 |
|---|