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 | ₩29,032 | ₩29,849 | ₩28,563 | ₩29,849 | +2.81% | 3만 |
| 2026.09.28–2026.10.02 | ₩29,059 | ₩29,059 | ₩28,547 | ₩28,661 | -1.37% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩29,864 | ₩30,132 | ₩28,456 | ₩29,333 | -1.78% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩30,628 | ₩30,708 | ₩29,756 | ₩29,865 | -2.49% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩31,097 | ₩31,097 | ₩30,412 | ₩30,568 | -1.70% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩31,996 | ₩32,048 | ₩31,327 | ₩31,600 | -1.24% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩31,513 | ₩32,131 | ₩31,446 | ₩31,935 | +1.34% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,553 |
| ₩31,065 |
| ₩31,506 |
| +0.28% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩30,561 | ₩31,553 | ₩30,561 | ₩31,520 | +3.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,615 | ₩31,184 | ₩30,615 | ₩30,759 | +0.47% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,561 | ₩30,963 | ₩30,065 | ₩30,413 | -0.48% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,306 | ₩30,521 | ₩29,669 | ₩30,008 | -0.98% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,185 | ₩30,742 | ₩30,185 | ₩30,407 | +0.73% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,320 | ₩30,346 | ₩29,709 | ₩30,069 | -0.83% | 1.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,959 | ₩29,869 | ₩27,959 | ₩29,869 | +6.83% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,643 | ₩28,710 | ₩28,013 | ₩28,382 | -0.91% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,824 | ₩29,059 | ₩28,536 | ₩28,592 | -0.80% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,053 | ₩28,315 | ₩27,155 | ₩28,315 | +0.93% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,482 | ₩28,724 | ₩27,638 | ₩28,060 | -1.48% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,362 | ₩28,697 | ₩27,973 | ₩28,517 | +0.55% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,107 | ₩28,737 | ₩28,107 | ₩28,350 | +0.86% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,456 | ₩28,503 | ₩28,000 | ₩28,123 | -1.17% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,113 | ₩29,180 | ₩28,643 | ₩28,663 | -1.54% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,046 | ₩29,347 | ₩28,925 | ₩29,146 | +0.35% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,595 | ₩29,904 | ₩28,670 | ₩28,992 | -2.04% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,462 | ₩29,730 | ₩28,462 | ₩29,676 | +4.26% | 9.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,906 | ₩29,502 | ₩27,811 | ₩27,811 | -0.34% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,329 | ₩28,047 | ₩26,873 | ₩28,047 | +2.63% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,348 | ₩28,442 | ₩27,065 | ₩27,065 | -4.53% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,174 | ₩28,590 | ₩27,785 | ₩27,939 | -0.83% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,818 | ₩29,290 | ₩27,832 | ₩27,989 | -2.88% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,925 | ₩29,770 | ₩28,925 | ₩29,508 | +2.02% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,844 | ₩29,601 | ₩28,241 | ₩29,319 | +1.65% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,180 | ₩29,609 | ₩29,032 | ₩29,464 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,561 | ₩30,935 | ₩28,818 | ₩29,105 | -4.77% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,009 | ₩32,009 | ₩30,132 | ₩30,603 | -4.39% | 8.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,626 | ₩32,760 | ₩31,875 | ₩31,897 | -2.24% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,626 | ₩32,938 | ₩31,366 | ₩32,639 | +0.04% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,685 | ₩33,739 | ₩32,930 | ₩33,067 | -1.84% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,047 | ₩34,289 | ₩33,739 | ₩33,840 | -0.61% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,007 | ₩34,047 | ₩33,024 | ₩33,086 | -2.71% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,592 | ₩34,001 | ₩33,592 | ₩34,001 | +1.22% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,538 | ₩34,195 | ₩33,109 | ₩33,440 | -0.29% | 5만 |
|---|