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 | ₩29,040 | ₩29,856 | ₩28,570 | ₩29,856 | +2.81% | 3만 |
| 2026.09.28–2026.10.02 | ₩29,066 | ₩29,066 | ₩28,554 | ₩28,668 | -1.37% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩29,871 | ₩30,139 | ₩28,463 | ₩29,340 | -1.78% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩30,636 | ₩30,716 | ₩29,764 | ₩29,873 | -2.49% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩31,105 | ₩31,105 | ₩30,420 | ₩30,575 | -1.70% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩32,004 | ₩32,056 | ₩31,335 | ₩31,608 | -1.24% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩31,521 | ₩32,139 | ₩31,454 | ₩31,944 | +1.34% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,561 |
| ₩31,073 |
| ₩31,514 |
| +0.28% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩30,569 | ₩31,561 | ₩30,569 | ₩31,528 | +3.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,622 | ₩31,192 | ₩30,622 | ₩30,767 | +0.47% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,569 | ₩30,971 | ₩30,072 | ₩30,421 | -0.48% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,314 | ₩30,528 | ₩29,677 | ₩30,016 | -0.98% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,193 | ₩30,750 | ₩30,193 | ₩30,414 | +0.73% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,327 | ₩30,354 | ₩29,717 | ₩30,076 | -0.83% | 1.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,967 | ₩29,877 | ₩27,967 | ₩29,877 | +6.83% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,651 | ₩28,718 | ₩28,020 | ₩28,389 | -0.91% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,832 | ₩29,066 | ₩28,543 | ₩28,600 | -0.80% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,060 | ₩28,322 | ₩27,162 | ₩28,322 | +0.93% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,490 | ₩28,731 | ₩27,645 | ₩28,067 | -1.48% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,369 | ₩28,704 | ₩27,980 | ₩28,525 | +0.55% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,114 | ₩28,744 | ₩28,114 | ₩28,357 | +0.86% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,463 | ₩28,510 | ₩28,007 | ₩28,130 | -1.17% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,120 | ₩29,187 | ₩28,651 | ₩28,671 | -1.54% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,053 | ₩29,355 | ₩28,932 | ₩29,154 | +0.35% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,603 | ₩29,911 | ₩28,677 | ₩28,999 | -2.04% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,470 | ₩29,737 | ₩28,470 | ₩29,683 | +4.26% | 9.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,913 | ₩29,509 | ₩27,818 | ₩27,818 | -0.34% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,336 | ₩28,054 | ₩26,880 | ₩28,054 | +2.63% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,356 | ₩28,449 | ₩27,072 | ₩27,072 | -4.53% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,181 | ₩28,597 | ₩27,792 | ₩27,946 | -0.83% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,825 | ₩29,297 | ₩27,839 | ₩27,996 | -2.88% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,932 | ₩29,777 | ₩28,932 | ₩29,516 | +2.02% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,852 | ₩29,608 | ₩28,248 | ₩29,327 | +1.65% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,187 | ₩29,616 | ₩29,040 | ₩29,471 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,569 | ₩30,943 | ₩28,825 | ₩29,112 | -4.77% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,017 | ₩32,017 | ₩30,139 | ₩30,610 | -4.39% | 8.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,634 | ₩32,768 | ₩31,883 | ₩31,905 | -2.24% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,634 | ₩32,947 | ₩31,373 | ₩32,648 | +0.04% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,694 | ₩33,748 | ₩32,939 | ₩33,076 | -1.84% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,056 | ₩34,298 | ₩33,748 | ₩33,848 | -0.61% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,016 | ₩34,056 | ₩33,033 | ₩33,094 | -2.71% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,600 | ₩34,009 | ₩33,600 | ₩34,009 | +1.22% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,546 | ₩34,204 | ₩33,117 | ₩33,448 | -0.29% | 5만 |
|---|