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 | ₩29,582 | ₩29,849 | ₩29,582 | ₩29,849 | +0.90% | 3.4천 |
| 2026.10.08 | ₩29,200 | ₩29,421 | ₩29,153 | ₩29,396 | +0.67% | 6.1천 |
| 2026.10.07 | ₩29,046 | ₩29,200 | ₩28,992 | ₩29,200 | +0.53% | 6.5천 |
| 2026.10.06 | ₩29,354 | ₩29,448 | ₩28,563 | ₩29,321 | -0.11% | 1.3만 |
| 2026.10.05 | ₩29,032 | ₩29,252 | ₩29,032 | ₩29,252 | +0.76% | 1.2천 |
| 2026.10.02 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 100 |
| 2026.10.01 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
| 2026.09.30 | ₩28,610 | ₩28,610 | ₩28,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,547 |
| -0.22% |
| 1.3천 |
| 2026.09.29 | ₩28,711 | ₩28,804 | ₩28,630 | ₩28,779 | +0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩29,059 | ₩29,059 | ₩28,918 | ₩28,918 | -0.48% | 1.9천 |
|---|
| 2026.09.25 | ₩29,314 | ₩29,361 | ₩28,456 | ₩29,333 | +0.06% | 9.6천 |
|---|
| 2026.09.24 | ₩29,193 | ₩29,232 | ₩29,146 | ₩29,232 | +0.13% | 2.6천 |
|---|
| 2026.09.23 | ₩29,622 | ₩29,622 | ₩29,376 | ₩29,376 | -0.83% | 100 |
|---|
| 2026.09.22 | ₩30,132 | ₩30,132 | ₩29,567 | ₩29,567 | -1.87% | 700 |
|---|
| 2026.09.21 | ₩29,864 | ₩30,092 | ₩29,864 | ₩30,041 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,850 | ₩29,853 | ₩29,837 | ₩29,853 | +0.01% | 1천 |
|---|
| 2026.09.16 | ₩30,092 | ₩30,092 | ₩29,757 | ₩29,846 | -0.82% | 3.4천 |
|---|
| 2026.09.15 | ₩30,266 | ₩30,293 | ₩30,257 | ₩30,257 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩30,628 | ₩30,709 | ₩30,534 | ₩30,648 | +0.07% | 2.3천 |
|---|
| 2026.09.11 | ₩30,568 | ₩30,568 | ₩30,568 | ₩30,568 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,508 | ₩30,508 | ₩30,412 | ₩30,412 | -0.31% | 1.4천 |
|---|
| 2026.09.09 | ₩30,749 | ₩30,749 | ₩30,548 | ₩30,601 | -0.48% | 1.7천 |
|---|
| 2026.09.08 | ₩31,098 | ₩31,098 | ₩30,929 | ₩30,929 | -0.54% | 4.3천 |
|---|
| 2026.09.04 | ₩31,493 | ₩31,600 | ₩31,493 | ₩31,600 | +0.34% | 600 |
|---|
| 2026.09.03 | ₩31,916 | ₩32,048 | ₩31,386 | ₩32,048 | +0.42% | 7.6천 |
|---|
| 2026.09.02 | ₩31,567 | ₩31,567 | ₩31,446 | ₩31,468 | -0.31% | 2.6천 |
|---|
| 2026.09.01 | ₩31,634 | ₩31,634 | ₩31,327 | ₩31,327 | -0.97% | 2.4천 |
|---|
| 2026.08.31 | ₩31,996 | ₩31,996 | ₩31,871 | ₩31,871 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩31,996 | ₩32,131 | ₩31,446 | ₩31,936 | -0.19% | 6천 |
|---|
| 2026.08.27 | ₩32,097 | ₩32,097 | ₩31,842 | ₩31,842 | -0.79% | 900 |
|---|
| 2026.08.26 | ₩31,916 | ₩31,989 | ₩31,875 | ₩31,964 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩31,755 | ₩32,016 | ₩31,755 | ₩32,016 | +0.82% | 2.5천 |
|---|
| 2026.08.24 | ₩31,513 | ₩31,882 | ₩31,513 | ₩31,882 | +1.17% | 1.3천 |
|---|
| 2026.08.21 | ₩31,507 | ₩31,507 | ₩31,507 | ₩31,507 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,218 | ₩31,326 | ₩31,136 | ₩31,136 | -0.26% | 3.1천 |
|---|
| 2026.08.19 | ₩31,553 | ₩31,553 | ₩31,346 | ₩31,346 | -0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩31,272 | ₩31,272 | ₩31,205 | ₩31,224 | -0.15% | 3.3천 |
|---|
| 2026.08.17 | ₩31,419 | ₩31,419 | ₩31,065 | ₩31,065 | -1.13% | 500 |
|---|
| 2026.08.14 | ₩31,507 | ₩31,520 | ₩31,507 | ₩31,520 | +0.04% | 1천 |
|---|
| 2026.08.13 | ₩31,486 | ₩31,553 | ₩31,486 | ₩31,553 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,053 | ₩31,053 | ₩31,053 | ₩31,053 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,963 | ₩31,025 | ₩30,963 | ₩31,006 | +0.14% | 1만 |
|---|
| 2026.08.10 | ₩30,561 | ₩30,843 | ₩30,561 | ₩30,792 | +0.75% | 900 |
|---|
| 2026.08.07 | ₩30,735 | ₩30,760 | ₩30,735 | ₩30,760 | +0.08% | 500 |
|---|
| 2026.08.06 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,165 | ₩31,185 | ₩30,970 | ₩31,051 | -0.37% | 1.6천 |
|---|
| 2026.08.04 | ₩30,803 | ₩30,970 | ₩30,803 | ₩30,953 | +0.49% | 900 |
|---|
| 2026.08.03 | ₩30,615 | ₩30,675 | ₩30,615 | ₩30,675 | +0.20% | 1.3천 |
|---|
| 2026.07.31 | ₩30,320 | ₩30,427 | ₩30,320 | ₩30,414 | +0.31% | 1.6천 |
|---|
| 2026.07.30 | ₩30,065 | ₩30,481 | ₩30,065 | ₩30,481 | +1.38% | 900 |
|---|
| 2026.07.29 | ₩30,903 | ₩30,963 | ₩30,640 | ₩30,640 | -0.85% | 3.8천 |
|---|
| 2026.07.28 | ₩30,803 | ₩30,957 | ₩30,575 | ₩30,957 | +0.50% | 3.1천 |
|---|
| 2026.07.27 | ₩30,561 | ₩30,569 | ₩30,561 | ₩30,569 | +0.03% | 100 |
|---|
| 2026.07.24 | ₩29,797 | ₩30,009 | ₩29,797 | ₩30,009 | +0.71% | 2.8천 |
|---|
| 2026.07.23 | ₩29,669 | ₩29,669 | ₩29,669 | ₩29,669 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,005 | ₩30,005 | ₩30,005 | ₩30,005 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,186 | ₩30,266 | ₩30,186 | ₩30,226 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩30,306 | ₩30,521 | ₩30,306 | ₩30,418 | +0.37% | 2.2천 |
|---|
| 2026.07.17 | ₩30,668 | ₩30,668 | ₩30,407 | ₩30,407 | -0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩30,695 | ₩30,742 | ₩30,695 | ₩30,742 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩30,494 | ₩30,631 | ₩30,494 | ₩30,631 | +0.45% | 2.6천 |
|---|
| 2026.07.14 | ₩30,501 | ₩30,508 | ₩30,347 | ₩30,391 | -0.36% | 3.9천 |
|---|
| 2026.07.13 | ₩30,186 | ₩30,312 | ₩30,186 | ₩30,312 | +0.42% | 900 |
|---|
| 2026.07.10 | ₩30,333 | ₩30,333 | ₩30,065 | ₩30,069 | -0.87% | 700 |
|---|
| 2026.07.09 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,710 | ₩29,710 | ₩29,710 | ₩29,710 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,347 | ₩30,347 | ₩30,234 | ₩30,234 | -0.37% | 400 |
|---|
| 2026.07.06 | ₩30,320 | ₩30,320 | ₩30,320 | ₩30,320 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,757 | ₩29,869 | ₩29,730 | ₩29,869 | +0.38% | 1천 |
|---|
| 2026.07.01 | ₩29,019 | ₩29,322 | ₩29,019 | ₩29,322 | +1.04% | 1.4천 |
|---|
| 2026.06.30 | ₩28,456 | ₩28,463 | ₩28,456 | ₩28,463 | +0.02% | 400 |
|---|
| 2026.06.29 | ₩27,960 | ₩28,550 | ₩27,960 | ₩28,326 | +1.31% | 9.8천 |
|---|
| 2026.06.26 | ₩28,188 | ₩28,509 | ₩28,188 | ₩28,382 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩28,711 | ₩28,711 | ₩28,013 | ₩28,032 | -2.36% | 1.4천 |
|---|
| 2026.06.24 | ₩28,389 | ₩28,556 | ₩28,369 | ₩28,389 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩28,576 | ₩28,623 | ₩28,505 | ₩28,505 | -0.25% | 6.6천 |
|---|
| 2026.06.22 | ₩28,644 | ₩28,644 | ₩28,542 | ₩28,542 | -0.36% | 2.9천 |
|---|
| 2026.06.18 | ₩28,778 | ₩28,778 | ₩28,536 | ₩28,593 | -0.64% | 1.1천 |
|---|
| 2026.06.17 | ₩28,778 | ₩28,792 | ₩28,778 | ₩28,792 | +0.05% | 300 |
|---|
| 2026.06.16 | ₩28,992 | ₩29,059 | ₩28,845 | ₩29,059 | +0.23% | 2.6천 |
|---|
| 2026.06.15 | ₩28,825 | ₩28,831 | ₩28,686 | ₩28,686 | -0.48% | 3.7천 |
|---|
| 2026.06.12 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,812 | ₩28,134 | ₩27,785 | ₩28,047 | +0.84% | 2.3천 |
|---|
| 2026.06.10 | ₩28,054 | ₩28,188 | ₩28,049 | ₩28,049 | -0.01% | 3.6천 |
|---|
| 2026.06.09 | ₩28,000 | ₩28,060 | ₩27,866 | ₩28,060 | +0.22% | 600 |
|---|
| 2026.06.08 | ₩28,054 | ₩28,054 | ₩27,155 | ₩27,846 | -0.74% | 1.6만 |
|---|
| 2026.06.05 | ₩28,201 | ₩28,201 | ₩27,973 | ₩28,060 | -0.50% | 2.6천 |
|---|
| 2026.06.04 | ₩28,295 | ₩28,328 | ₩28,232 | ₩28,232 | -0.22% | 600 |
|---|
| 2026.06.03 | ₩27,785 | ₩27,785 | ₩27,638 | ₩27,704 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩28,161 | ₩28,288 | ₩28,161 | ₩28,268 | +0.38% | 1.2천 |
|---|
| 2026.06.01 | ₩28,483 | ₩28,724 | ₩28,483 | ₩28,717 | +0.82% | 7.3천 |
|---|
| 2026.05.29 | ₩28,228 | ₩28,697 | ₩28,228 | ₩28,517 | +1.03% | 7.6천 |
|---|
| 2026.05.28 | ₩27,973 | ₩28,194 | ₩27,973 | ₩28,194 | +0.79% | 2.6천 |
|---|
| 2026.05.27 | ₩28,241 | ₩28,295 | ₩28,080 | ₩28,087 | -0.55% | 900 |
|---|
| 2026.05.26 | ₩28,362 | ₩28,362 | ₩28,228 | ₩28,281 | -0.28% | 3.2천 |
|---|
| 2026.05.22 | ₩28,442 | ₩28,442 | ₩28,308 | ₩28,350 | -0.33% | 6.9천 |
|---|
| 2026.05.21 | ₩28,174 | ₩28,362 | ₩28,134 | ₩28,302 | +0.45% | 3.8만 |
|---|
| 2026.05.20 | ₩28,161 | ₩28,375 | ₩28,147 | ₩28,362 | +0.71% | 8.2천 |
|---|
| 2026.05.19 | ₩28,684 | ₩28,737 | ₩28,194 | ₩28,194 | -1.71% | 1.9천 |
|---|
| 2026.05.18 | ₩28,107 | ₩28,603 | ₩28,107 | ₩28,585 | +1.70% | 3.3천 |
|---|
| 2026.05.15 | ₩28,255 | ₩28,255 | ₩28,123 | ₩28,123 | -0.47% | 1.3천 |
|---|
| 2026.05.14 | ₩28,201 | ₩28,268 | ₩28,170 | ₩28,170 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩28,000 | ₩28,134 | ₩28,000 | ₩28,080 | +0.29% | 5천 |
|---|
| 2026.05.12 | ₩28,295 | ₩28,503 | ₩28,255 | ₩28,445 | +0.53% | 5.9천 |
|---|
| 2026.05.11 | ₩28,456 | ₩28,456 | ₩28,382 | ₩28,382 | -0.26% | 200 |
|---|
| 2026.05.08 | ₩28,644 | ₩28,711 | ₩28,644 | ₩28,664 | +0.07% | 3.6천 |
|---|
| 2026.05.07 | ₩28,925 | ₩28,945 | ₩28,925 | ₩28,945 | +0.07% | 500 |
|---|
| 2026.05.06 | ₩29,180 | ₩29,180 | ₩28,898 | ₩28,898 | -0.97% | 500 |
|---|
| 2026.05.05 | ₩28,858 | ₩28,979 | ₩28,858 | ₩28,979 | +0.42% | 400 |
|---|
| 2026.05.04 | ₩29,113 | ₩29,167 | ₩29,039 | ₩29,039 | -0.25% | 1.2천 |
|---|
| 2026.05.01 | ₩29,327 | ₩29,348 | ₩29,146 | ₩29,146 | -0.62% | 2.8천 |
|---|
| 2026.04.30 | ₩28,925 | ₩29,193 | ₩28,925 | ₩29,193 | +0.93% | 1.3천 |
|---|
| 2026.04.29 | ₩29,140 | ₩29,234 | ₩29,019 | ₩29,095 | -0.15% | 3천 |
|---|
| 2026.04.28 | ₩29,193 | ₩29,193 | ₩29,053 | ₩29,053 | -0.48% | 300 |
|---|
| 2026.04.27 | ₩29,046 | ₩29,113 | ₩28,965 | ₩29,071 | +0.09% | 2.7천 |
|---|
| 2026.04.24 | ₩28,885 | ₩28,992 | ₩28,885 | ₩28,992 | +0.37% | 1.4천 |
|---|
| 2026.04.23 | ₩29,462 | ₩29,462 | ₩28,670 | ₩28,985 | -1.62% | 700 |
|---|
| 2026.04.22 | ₩29,824 | ₩29,824 | ₩29,612 | ₩29,612 | -0.71% | 1.9천 |
|---|
| 2026.04.21 | ₩29,730 | ₩29,904 | ₩29,629 | ₩29,629 | -0.34% | 5.7천 |
|---|
| 2026.04.20 | ₩29,596 | ₩29,696 | ₩29,596 | ₩29,696 | +0.34% | 4.9천 |
|---|
| 2026.04.17 | ₩29,730 | ₩29,730 | ₩29,636 | ₩29,676 | -0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩29,676 | ₩29,676 | ₩29,462 | ₩29,462 | -0.72% | 600 |
|---|
| 2026.04.15 | ₩29,287 | ₩29,588 | ₩29,287 | ₩29,588 | +1.03% | 1.8천 |
|---|
| 2026.04.14 | ₩28,992 | ₩28,992 | ₩28,851 | ₩28,878 | -0.39% | 4.5천 |
|---|
| 2026.04.13 | ₩28,463 | ₩28,657 | ₩28,463 | ₩28,657 | +0.68% | 600 |
|---|
| 2026.04.10 | ₩28,201 | ₩28,201 | ₩27,811 | ₩27,811 | -1.38% | 2.1천 |
|---|
| 2026.04.09 | ₩28,201 | ₩28,318 | ₩28,067 | ₩28,318 | +0.41% | 600 |
|---|
| 2026.04.08 | ₩29,502 | ₩29,502 | ₩28,609 | ₩28,609 | -3.03% | 2.9천 |
|---|
| 2026.04.07 | ₩27,940 | ₩28,080 | ₩27,940 | ₩28,059 | +0.43% | 500 |
|---|
| 2026.04.06 | ₩27,906 | ₩28,161 | ₩27,906 | ₩28,114 | +0.74% | 4.1천 |
|---|
| 2026.04.02 | ₩27,966 | ₩28,047 | ₩27,966 | ₩28,047 | +0.29% | 1천 |
|---|
| 2026.04.01 | ₩27,732 | ₩27,973 | ₩27,732 | ₩27,867 | +0.49% | 4.3천 |
|---|
| 2026.03.31 | ₩27,584 | ₩27,968 | ₩27,557 | ₩27,968 | +1.39% | 1.6천 |
|---|
| 2026.03.30 | ₩27,329 | ₩27,524 | ₩26,873 | ₩27,309 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩27,531 | ₩27,531 | ₩27,065 | ₩27,065 | -1.69% | 3.2천 |
|---|
| 2026.03.26 | ₩27,826 | ₩27,986 | ₩27,754 | ₩27,754 | -0.26% | 500 |
|---|
| 2026.03.25 | ₩28,201 | ₩28,201 | ₩27,801 | ₩27,801 | -1.42% | 700 |
|---|
| 2026.03.24 | ₩27,866 | ₩27,866 | ₩27,827 | ₩27,827 | -0.14% | 200 |
|---|
| 2026.03.23 | ₩28,349 | ₩28,442 | ₩28,316 | ₩28,316 | -0.11% | 1.3천 |
|---|
| 2026.03.20 | ₩28,013 | ₩28,013 | ₩27,785 | ₩27,940 | -0.26% | 5.7천 |
|---|
| 2026.03.19 | ₩27,933 | ₩28,108 | ₩27,906 | ₩28,108 | +0.63% | 400 |
|---|
| 2026.03.18 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩28,590 | ₩28,590 | ₩28,590 | ₩28,590 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,174 | ₩28,281 | ₩28,174 | ₩28,265 | +0.32% | 1.4천 |
|---|
| 2026.03.13 | ₩27,989 | ₩27,989 | ₩27,989 | ₩27,989 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,281 | ₩28,281 | ₩27,832 | ₩27,832 | -1.59% | 1천 |
|---|
| 2026.03.11 | ₩28,818 | ₩28,818 | ₩28,268 | ₩28,484 | -1.16% | 2.5천 |
|---|
| 2026.03.10 | ₩29,113 | ₩29,113 | ₩28,894 | ₩28,894 | -0.75% | 1.3천 |
|---|
| 2026.03.09 | ₩28,818 | ₩29,290 | ₩28,818 | ₩29,290 | +1.64% | 7천 |
|---|
| 2026.03.06 | ₩29,373 | ₩29,508 | ₩29,373 | ₩29,508 | +0.46% | 300 |
|---|
| 2026.03.05 | ₩29,488 | ₩29,770 | ₩29,488 | ₩29,683 | +0.66% | 2천 |
|---|
| 2026.03.04 | ₩29,529 | ₩29,743 | ₩29,488 | ₩29,703 | +0.59% | 6.1천 |
|---|
| 2026.03.03 | ₩28,945 | ₩29,348 | ₩28,945 | ₩29,348 | +1.39% | 300 |
|---|
| 2026.03.02 | ₩28,925 | ₩29,676 | ₩28,925 | ₩29,408 | +1.67% | 8.6만 |
|---|
| 2026.02.27 | ₩29,247 | ₩29,319 | ₩29,167 | ₩29,319 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩29,502 | ₩29,601 | ₩29,502 | ₩29,601 | +0.34% | 3.3천 |
|---|
| 2026.02.25 | ₩28,892 | ₩29,274 | ₩28,892 | ₩29,200 | +1.07% | 4.5천 |
|---|
| 2026.02.24 | ₩28,241 | ₩28,735 | ₩28,241 | ₩28,735 | +1.75% | 700 |
|---|
| 2026.02.23 | ₩28,845 | ₩28,845 | ₩28,306 | ₩28,306 | -1.87% | 1.3천 |
|---|
| 2026.02.20 | ₩29,140 | ₩29,464 | ₩29,140 | ₩29,464 | +1.11% | 2.8천 |
|---|
| 2026.02.19 | ₩29,381 | ₩29,381 | ₩29,193 | ₩29,331 | -0.17% | 1.5천 |
|---|
| 2026.02.18 | ₩29,549 | ₩29,609 | ₩29,542 | ₩29,550 | +0.00% | 800 |
|---|
| 2026.02.17 | ₩29,180 | ₩29,180 | ₩29,032 | ₩29,032 | -0.51% | 2.3천 |
|---|
| 2026.02.13 | ₩28,939 | ₩29,153 | ₩28,939 | ₩29,105 | +0.57% | 7.2천 |
|---|
| 2026.02.12 | ₩29,622 | ₩29,631 | ₩28,818 | ₩29,039 | -1.97% | 4.4천 |
|---|
| 2026.02.11 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩30,534 | ₩30,762 | ₩30,207 | ₩30,207 | -1.07% | 1천 |
|---|
| 2026.02.09 | ₩30,561 | ₩30,935 | ₩30,561 | ₩30,782 | +0.72% | 6.1천 |
|---|
| 2026.02.06 | ₩30,501 | ₩30,603 | ₩30,501 | ₩30,603 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩30,682 | ₩30,682 | ₩30,136 | ₩30,136 | -1.78% | 1.1천 |
|---|
| 2026.02.04 | ₩30,534 | ₩30,668 | ₩30,132 | ₩30,668 | +0.44% | 1.7천 |
|---|
| 2026.02.03 | ₩31,768 | ₩31,768 | ₩30,440 | ₩30,662 | -3.48% | 4.2천 |
|---|
| 2026.02.02 | ₩32,009 | ₩32,009 | ₩31,989 | ₩31,989 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩32,036 | ₩32,090 | ₩31,875 | ₩31,897 | -0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩32,613 | ₩32,680 | ₩32,157 | ₩32,268 | -1.06% | 6.7천 |
|---|
| 2026.01.28 | ₩32,512 | ₩32,575 | ₩32,425 | ₩32,575 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩32,546 | ₩32,586 | ₩32,445 | ₩32,445 | -0.31% | 1.8천 |
|---|
| 2026.01.26 | ₩32,626 | ₩32,760 | ₩32,626 | ₩32,727 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩32,845 | ₩32,845 | ₩32,625 | ₩32,640 | -0.62% | 6.8천 |
|---|
| 2026.01.22 | ₩32,814 | ₩32,939 | ₩32,814 | ₩32,939 | +0.38% | 3.3천 |
|---|
| 2026.01.21 | ₩31,366 | ₩32,586 | ₩31,366 | ₩32,539 | +3.74% | 7.2천 |
|---|
| 2026.01.20 | ₩32,626 | ₩32,747 | ₩32,264 | ₩32,264 | -1.11% | 4천 |
|---|
| 2026.01.16 | ₩33,082 | ₩33,195 | ₩33,067 | ₩33,067 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩33,377 | ₩33,397 | ₩33,089 | ₩33,089 | -0.86% | 3.2천 |
|---|
| 2026.01.14 | ₩32,931 | ₩33,156 | ₩32,931 | ₩33,156 | +0.68% | 2.7천 |
|---|
| 2026.01.13 | ₩33,263 | ₩33,263 | ₩33,006 | ₩33,122 | -0.42% | 3.4천 |
|---|
| 2026.01.12 | ₩33,686 | ₩33,739 | ₩33,565 | ₩33,672 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩33,967 | ₩33,967 | ₩33,793 | ₩33,840 | -0.38% | 5천 |
|---|
| 2026.01.08 | ₩33,856 | ₩33,872 | ₩33,837 | ₩33,837 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩34,028 | ₩34,028 | ₩33,739 | ₩33,739 | -0.85% | 800 |
|---|
| 2026.01.06 | ₩33,847 | ₩34,238 | ₩33,847 | ₩34,238 | +1.16% | 8.5천 |
|---|
| 2026.01.05 | ₩34,048 | ₩34,289 | ₩34,048 | ₩34,057 | +0.03% | 2.6천 |
|---|
| 2026.01.02 | ₩33,458 | ₩33,458 | ₩33,025 | ₩33,086 | -1.11% | 1.2천 |
|---|
| 2025.12.31 | ₩33,632 | ₩33,632 | ₩33,387 | ₩33,387 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩33,826 | ₩33,826 | ₩33,699 | ₩33,711 | -0.34% | 3.8천 |
|---|
| 2025.12.29 | ₩34,008 | ₩34,048 | ₩33,887 | ₩33,906 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩33,951 | ₩34,001 | ₩33,951 | ₩34,001 | +0.15% | 1.6천 |
|---|
| 2025.12.24 | ₩33,981 | ₩33,981 | ₩33,965 | ₩33,973 | -0.02% | 700 |
|---|
| 2025.12.23 | ₩33,793 | ₩33,900 | ₩33,754 | ₩33,885 | +0.27% | 4.7천 |
|---|
| 2025.12.22 | ₩33,592 | ₩33,927 | ₩33,592 | ₩33,876 | +0.85% | 2.5천 |
|---|
| 2025.12.19 | ₩33,230 | ₩33,525 | ₩33,230 | ₩33,440 | +0.63% | 1.5만 |
|---|
| 2025.12.18 | ₩33,257 | ₩33,391 | ₩33,179 | ₩33,179 | -0.23% | 1.1만 |
|---|
| 2025.12.17 | ₩33,109 | ₩33,498 | ₩33,109 | ₩33,129 | +0.06% | 8.4천 |
|---|
| 2025.12.16 | ₩34,195 | ₩34,195 | ₩33,151 | ₩33,231 | -2.82% | 6.3천 |
|---|
| 2025.12.15 | ₩33,538 | ₩34,101 | ₩33,257 | ₩33,270 | -0.80% | 9.6천 |
|---|