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 | ₩29,038 | ₩29,855 | ₩28,569 | ₩29,855 | +2.81% | 3만 |
| 2026.09.28–2026.10.02 | ₩29,065 | ₩29,065 | ₩28,553 | ₩28,667 | -1.37% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩29,870 | ₩30,138 | ₩28,462 | ₩29,339 | -1.78% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩30,634 | ₩30,715 | ₩29,763 | ₩29,871 | -2.49% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩31,104 | ₩31,104 | ₩30,418 | ₩30,574 | -1.70% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩32,002 | ₩32,055 | ₩31,333 | ₩31,607 | -1.24% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩31,520 | ₩32,138 | ₩31,453 | ₩31,942 | +1.34% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,560 |
| ₩31,072 |
| ₩31,513 |
| +0.28% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩30,567 | ₩31,560 | ₩30,567 | ₩31,526 | +3.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,621 | ₩31,191 | ₩30,621 | ₩30,766 | +0.47% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,567 | ₩30,970 | ₩30,071 | ₩30,420 | -0.48% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,312 | ₩30,527 | ₩29,675 | ₩30,015 | -0.98% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,192 | ₩30,748 | ₩30,192 | ₩30,413 | +0.73% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,326 | ₩30,353 | ₩29,716 | ₩30,075 | -0.83% | 1.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,965 | ₩29,875 | ₩27,965 | ₩29,875 | +6.83% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,649 | ₩28,716 | ₩28,019 | ₩28,388 | -0.91% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,830 | ₩29,065 | ₩28,542 | ₩28,598 | -0.80% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,059 | ₩28,321 | ₩27,161 | ₩28,321 | +0.93% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,488 | ₩28,730 | ₩27,643 | ₩28,066 | -1.48% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,368 | ₩28,703 | ₩27,979 | ₩28,523 | +0.55% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,113 | ₩28,743 | ₩28,113 | ₩28,356 | +0.86% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,462 | ₩28,508 | ₩28,006 | ₩28,129 | -1.17% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,119 | ₩29,186 | ₩28,649 | ₩28,669 | -1.54% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,052 | ₩29,353 | ₩28,931 | ₩29,152 | +0.35% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,602 | ₩29,910 | ₩28,676 | ₩28,998 | -2.04% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,468 | ₩29,736 | ₩28,468 | ₩29,682 | +4.26% | 9.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,912 | ₩29,508 | ₩27,816 | ₩27,816 | -0.34% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,335 | ₩28,052 | ₩26,879 | ₩28,052 | +2.63% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,354 | ₩28,448 | ₩27,071 | ₩27,071 | -4.53% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,180 | ₩28,596 | ₩27,791 | ₩27,945 | -0.83% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,824 | ₩29,296 | ₩27,838 | ₩27,995 | -2.88% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,931 | ₩29,776 | ₩28,931 | ₩29,514 | +2.02% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,851 | ₩29,607 | ₩28,247 | ₩29,325 | +1.65% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,186 | ₩29,615 | ₩29,038 | ₩29,470 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,567 | ₩30,942 | ₩28,824 | ₩29,111 | -4.77% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,016 | ₩32,016 | ₩30,138 | ₩30,609 | -4.39% | 8.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,633 | ₩32,767 | ₩31,882 | ₩31,903 | -2.24% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,633 | ₩32,945 | ₩31,372 | ₩32,646 | +0.04% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,692 | ₩33,746 | ₩32,937 | ₩33,074 | -1.84% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,055 | ₩34,296 | ₩33,746 | ₩33,847 | -0.61% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,014 | ₩34,055 | ₩33,031 | ₩33,093 | -2.71% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,599 | ₩34,008 | ₩33,599 | ₩34,008 | +1.22% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,545 | ₩34,202 | ₩33,116 | ₩33,447 | -0.29% | 5만 |
|---|