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 | ₩29,589 | ₩29,856 | ₩29,589 | ₩29,856 | +0.90% | 3.4천 |
| 2026.10.08 | ₩29,207 | ₩29,428 | ₩29,160 | ₩29,403 | +0.67% | 6.1천 |
| 2026.10.07 | ₩29,053 | ₩29,207 | ₩28,999 | ₩29,207 | +0.53% | 6.5천 |
| 2026.10.06 | ₩29,361 | ₩29,455 | ₩28,570 | ₩29,328 | -0.11% | 1.3만 |
| 2026.10.05 | ₩29,039 | ₩29,259 | ₩29,039 | ₩29,259 | +0.76% | 1.2천 |
| 2026.10.02 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
| 2026.10.01 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
| 2026.09.30 | ₩28,617 | ₩28,617 | ₩28,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,554 |
| -0.22% |
| 1.3천 |
| 2026.09.29 | ₩28,717 | ₩28,811 | ₩28,637 | ₩28,786 | +0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩29,066 | ₩29,066 | ₩28,925 | ₩28,925 | -0.48% | 1.9천 |
|---|
| 2026.09.25 | ₩29,321 | ₩29,368 | ₩28,463 | ₩29,340 | +0.06% | 9.6천 |
|---|
| 2026.09.24 | ₩29,200 | ₩29,239 | ₩29,153 | ₩29,239 | +0.13% | 2.6천 |
|---|
| 2026.09.23 | ₩29,630 | ₩29,630 | ₩29,383 | ₩29,383 | -0.83% | 100 |
|---|
| 2026.09.22 | ₩30,139 | ₩30,139 | ₩29,575 | ₩29,575 | -1.87% | 700 |
|---|
| 2026.09.21 | ₩29,871 | ₩30,099 | ₩29,871 | ₩30,048 | +0.59% | 1.2만 |
|---|
| 2026.09.18 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,858 | ₩29,860 | ₩29,844 | ₩29,860 | +0.01% | 1천 |
|---|
| 2026.09.16 | ₩30,099 | ₩30,099 | ₩29,764 | ₩29,854 | -0.82% | 3.4천 |
|---|
| 2026.09.15 | ₩30,273 | ₩30,300 | ₩30,264 | ₩30,264 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩30,636 | ₩30,716 | ₩30,542 | ₩30,656 | +0.07% | 2.3천 |
|---|
| 2026.09.11 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,515 | ₩30,515 | ₩30,420 | ₩30,420 | -0.31% | 1.4천 |
|---|
| 2026.09.09 | ₩30,756 | ₩30,756 | ₩30,555 | ₩30,609 | -0.48% | 1.7천 |
|---|
| 2026.09.08 | ₩31,105 | ₩31,105 | ₩30,936 | ₩30,936 | -0.54% | 4.3천 |
|---|
| 2026.09.04 | ₩31,501 | ₩31,608 | ₩31,501 | ₩31,608 | +0.34% | 600 |
|---|
| 2026.09.03 | ₩31,923 | ₩32,056 | ₩31,393 | ₩32,056 | +0.42% | 7.6천 |
|---|
| 2026.09.02 | ₩31,574 | ₩31,574 | ₩31,454 | ₩31,475 | -0.31% | 2.6천 |
|---|
| 2026.09.01 | ₩31,642 | ₩31,642 | ₩31,334 | ₩31,334 | -0.97% | 2.4천 |
|---|
| 2026.08.31 | ₩32,004 | ₩32,004 | ₩31,879 | ₩31,879 | -0.39% | 200 |
|---|
| 2026.08.28 | ₩32,004 | ₩32,139 | ₩31,454 | ₩31,943 | -0.19% | 6천 |
|---|
| 2026.08.27 | ₩32,104 | ₩32,104 | ₩31,849 | ₩31,849 | -0.79% | 900 |
|---|
| 2026.08.26 | ₩31,923 | ₩31,997 | ₩31,883 | ₩31,971 | +0.15% | 3.4천 |
|---|
| 2026.08.25 | ₩31,762 | ₩32,024 | ₩31,762 | ₩32,024 | +0.82% | 2.5천 |
|---|
| 2026.08.24 | ₩31,521 | ₩31,890 | ₩31,521 | ₩31,890 | +1.17% | 1.3천 |
|---|
| 2026.08.21 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,226 | ₩31,333 | ₩31,144 | ₩31,144 | -0.26% | 3.1천 |
|---|
| 2026.08.19 | ₩31,561 | ₩31,561 | ₩31,353 | ₩31,353 | -0.66% | 1.1천 |
|---|
| 2026.08.18 | ₩31,279 | ₩31,279 | ₩31,212 | ₩31,231 | -0.15% | 3.3천 |
|---|
| 2026.08.17 | ₩31,427 | ₩31,427 | ₩31,073 | ₩31,073 | -1.13% | 500 |
|---|
| 2026.08.14 | ₩31,514 | ₩31,527 | ₩31,514 | ₩31,527 | +0.04% | 1천 |
|---|
| 2026.08.13 | ₩31,494 | ₩31,561 | ₩31,494 | ₩31,561 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,061 | ₩31,061 | ₩31,061 | ₩31,061 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,971 | ₩31,033 | ₩30,971 | ₩31,014 | +0.14% | 1만 |
|---|
| 2026.08.10 | ₩30,568 | ₩30,850 | ₩30,568 | ₩30,799 | +0.75% | 900 |
|---|
| 2026.08.07 | ₩30,743 | ₩30,767 | ₩30,743 | ₩30,767 | +0.08% | 500 |
|---|
| 2026.08.06 | ₩30,801 | ₩30,801 | ₩30,801 | ₩30,801 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,172 | ₩31,192 | ₩30,978 | ₩31,058 | -0.37% | 1.6천 |
|---|
| 2026.08.04 | ₩30,810 | ₩30,978 | ₩30,810 | ₩30,960 | +0.49% | 900 |
|---|
| 2026.08.03 | ₩30,622 | ₩30,682 | ₩30,622 | ₩30,682 | +0.20% | 1.3천 |
|---|
| 2026.07.31 | ₩30,327 | ₩30,434 | ₩30,327 | ₩30,421 | +0.31% | 1.6천 |
|---|
| 2026.07.30 | ₩30,072 | ₩30,488 | ₩30,072 | ₩30,488 | +1.38% | 900 |
|---|
| 2026.07.29 | ₩30,910 | ₩30,971 | ₩30,648 | ₩30,648 | -0.85% | 3.8천 |
|---|
| 2026.07.28 | ₩30,810 | ₩30,964 | ₩30,582 | ₩30,964 | +0.50% | 3.1천 |
|---|
| 2026.07.27 | ₩30,568 | ₩30,577 | ₩30,568 | ₩30,577 | +0.03% | 100 |
|---|
| 2026.07.24 | ₩29,804 | ₩30,016 | ₩29,804 | ₩30,016 | +0.71% | 2.8천 |
|---|
| 2026.07.23 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,012 | ₩30,012 | ₩30,012 | ₩30,012 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,193 | ₩30,273 | ₩30,193 | ₩30,233 | +0.13% | 500 |
|---|
| 2026.07.20 | ₩30,314 | ₩30,528 | ₩30,314 | ₩30,425 | +0.37% | 2.2천 |
|---|
| 2026.07.17 | ₩30,676 | ₩30,676 | ₩30,414 | ₩30,414 | -0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩30,703 | ₩30,750 | ₩30,703 | ₩30,750 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩30,501 | ₩30,638 | ₩30,501 | ₩30,638 | +0.45% | 2.6천 |
|---|
| 2026.07.14 | ₩30,508 | ₩30,515 | ₩30,354 | ₩30,398 | -0.36% | 3.9천 |
|---|
| 2026.07.13 | ₩30,193 | ₩30,319 | ₩30,193 | ₩30,319 | +0.42% | 900 |
|---|
| 2026.07.10 | ₩30,340 | ₩30,340 | ₩30,072 | ₩30,076 | -0.87% | 700 |
|---|
| 2026.07.09 | ₩29,972 | ₩29,972 | ₩29,972 | ₩29,972 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,717 | ₩29,717 | ₩29,717 | ₩29,717 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,354 | ₩30,354 | ₩30,241 | ₩30,241 | -0.37% | 400 |
|---|
| 2026.07.06 | ₩30,327 | ₩30,327 | ₩30,327 | ₩30,327 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,764 | ₩29,876 | ₩29,737 | ₩29,876 | +0.38% | 1천 |
|---|
| 2026.07.01 | ₩29,026 | ₩29,329 | ₩29,026 | ₩29,329 | +1.04% | 1.4천 |
|---|
| 2026.06.30 | ₩28,463 | ₩28,469 | ₩28,463 | ₩28,469 | +0.02% | 400 |
|---|
| 2026.06.29 | ₩27,966 | ₩28,556 | ₩27,966 | ₩28,332 | +1.31% | 9.8천 |
|---|
| 2026.06.26 | ₩28,194 | ₩28,516 | ₩28,194 | ₩28,389 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩28,717 | ₩28,717 | ₩28,020 | ₩28,039 | -2.36% | 1.4천 |
|---|
| 2026.06.24 | ₩28,396 | ₩28,563 | ₩28,375 | ₩28,396 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩28,583 | ₩28,630 | ₩28,512 | ₩28,512 | -0.25% | 6.6천 |
|---|
| 2026.06.22 | ₩28,650 | ₩28,650 | ₩28,548 | ₩28,548 | -0.36% | 2.9천 |
|---|
| 2026.06.18 | ₩28,785 | ₩28,785 | ₩28,543 | ₩28,599 | -0.64% | 1.1천 |
|---|
| 2026.06.17 | ₩28,785 | ₩28,799 | ₩28,785 | ₩28,799 | +0.05% | 300 |
|---|
| 2026.06.16 | ₩28,999 | ₩29,066 | ₩28,852 | ₩29,066 | +0.23% | 2.6천 |
|---|
| 2026.06.15 | ₩28,831 | ₩28,838 | ₩28,693 | ₩28,693 | -0.48% | 3.7천 |
|---|
| 2026.06.12 | ₩28,322 | ₩28,322 | ₩28,322 | ₩28,322 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,819 | ₩28,141 | ₩27,792 | ₩28,053 | +0.84% | 2.3천 |
|---|
| 2026.06.10 | ₩28,060 | ₩28,194 | ₩28,056 | ₩28,056 | -0.01% | 3.6천 |
|---|
| 2026.06.09 | ₩28,007 | ₩28,067 | ₩27,872 | ₩28,067 | +0.22% | 600 |
|---|
| 2026.06.08 | ₩28,060 | ₩28,060 | ₩27,162 | ₩27,852 | -0.74% | 1.6만 |
|---|
| 2026.06.05 | ₩28,208 | ₩28,208 | ₩27,980 | ₩28,067 | -0.50% | 2.6천 |
|---|
| 2026.06.04 | ₩28,302 | ₩28,335 | ₩28,239 | ₩28,239 | -0.22% | 600 |
|---|
| 2026.06.03 | ₩27,792 | ₩27,792 | ₩27,644 | ₩27,710 | -0.29% | 2.4만 |
|---|
| 2026.06.02 | ₩28,168 | ₩28,295 | ₩28,168 | ₩28,275 | +0.38% | 1.2천 |
|---|
| 2026.06.01 | ₩28,489 | ₩28,731 | ₩28,489 | ₩28,724 | +0.82% | 7.3천 |
|---|
| 2026.05.29 | ₩28,235 | ₩28,704 | ₩28,235 | ₩28,524 | +1.03% | 7.6천 |
|---|
| 2026.05.28 | ₩27,980 | ₩28,201 | ₩27,980 | ₩28,201 | +0.79% | 2.6천 |
|---|
| 2026.05.27 | ₩28,248 | ₩28,302 | ₩28,087 | ₩28,094 | -0.55% | 900 |
|---|
| 2026.05.26 | ₩28,369 | ₩28,369 | ₩28,235 | ₩28,288 | -0.28% | 3.2천 |
|---|
| 2026.05.22 | ₩28,449 | ₩28,449 | ₩28,315 | ₩28,357 | -0.33% | 6.9천 |
|---|
| 2026.05.21 | ₩28,181 | ₩28,369 | ₩28,141 | ₩28,308 | +0.45% | 3.8만 |
|---|
| 2026.05.20 | ₩28,168 | ₩28,382 | ₩28,154 | ₩28,369 | +0.71% | 8.2천 |
|---|
| 2026.05.19 | ₩28,691 | ₩28,744 | ₩28,201 | ₩28,201 | -1.71% | 1.9천 |
|---|
| 2026.05.18 | ₩28,114 | ₩28,610 | ₩28,114 | ₩28,591 | +1.70% | 3.3천 |
|---|
| 2026.05.15 | ₩28,261 | ₩28,261 | ₩28,130 | ₩28,130 | -0.47% | 1.3천 |
|---|
| 2026.05.14 | ₩28,208 | ₩28,275 | ₩28,177 | ₩28,177 | -0.11% | 600 |
|---|
| 2026.05.13 | ₩28,007 | ₩28,141 | ₩28,007 | ₩28,087 | +0.29% | 5천 |
|---|
| 2026.05.12 | ₩28,302 | ₩28,510 | ₩28,261 | ₩28,452 | +0.53% | 5.9천 |
|---|
| 2026.05.11 | ₩28,463 | ₩28,463 | ₩28,389 | ₩28,389 | -0.26% | 200 |
|---|
| 2026.05.08 | ₩28,650 | ₩28,717 | ₩28,650 | ₩28,671 | +0.07% | 3.6천 |
|---|
| 2026.05.07 | ₩28,932 | ₩28,952 | ₩28,932 | ₩28,952 | +0.07% | 500 |
|---|
| 2026.05.06 | ₩29,187 | ₩29,187 | ₩28,905 | ₩28,905 | -0.97% | 500 |
|---|
| 2026.05.05 | ₩28,865 | ₩28,986 | ₩28,865 | ₩28,986 | +0.42% | 400 |
|---|
| 2026.05.04 | ₩29,120 | ₩29,173 | ₩29,046 | ₩29,046 | -0.25% | 1.2천 |
|---|
| 2026.05.01 | ₩29,334 | ₩29,355 | ₩29,153 | ₩29,153 | -0.62% | 2.8천 |
|---|
| 2026.04.30 | ₩28,932 | ₩29,200 | ₩28,932 | ₩29,200 | +0.93% | 1.3천 |
|---|
| 2026.04.29 | ₩29,147 | ₩29,241 | ₩29,026 | ₩29,102 | -0.15% | 3천 |
|---|
| 2026.04.28 | ₩29,200 | ₩29,200 | ₩29,059 | ₩29,059 | -0.48% | 300 |
|---|
| 2026.04.27 | ₩29,053 | ₩29,120 | ₩28,972 | ₩29,078 | +0.09% | 2.7천 |
|---|
| 2026.04.24 | ₩28,892 | ₩28,999 | ₩28,892 | ₩28,999 | +0.37% | 1.4천 |
|---|
| 2026.04.23 | ₩29,469 | ₩29,469 | ₩28,677 | ₩28,992 | -1.62% | 700 |
|---|
| 2026.04.22 | ₩29,831 | ₩29,831 | ₩29,619 | ₩29,619 | -0.71% | 1.9천 |
|---|
| 2026.04.21 | ₩29,737 | ₩29,911 | ₩29,636 | ₩29,636 | -0.34% | 5.7천 |
|---|
| 2026.04.20 | ₩29,603 | ₩29,703 | ₩29,603 | ₩29,703 | +0.34% | 4.9천 |
|---|
| 2026.04.17 | ₩29,737 | ₩29,737 | ₩29,643 | ₩29,683 | -0.18% | 2.2천 |
|---|
| 2026.04.16 | ₩29,683 | ₩29,683 | ₩29,469 | ₩29,469 | -0.72% | 600 |
|---|
| 2026.04.15 | ₩29,294 | ₩29,595 | ₩29,294 | ₩29,595 | +1.03% | 1.8천 |
|---|
| 2026.04.14 | ₩28,999 | ₩28,999 | ₩28,858 | ₩28,885 | -0.39% | 4.5천 |
|---|
| 2026.04.13 | ₩28,469 | ₩28,664 | ₩28,469 | ₩28,664 | +0.68% | 600 |
|---|
| 2026.04.10 | ₩28,208 | ₩28,208 | ₩27,817 | ₩27,817 | -1.38% | 2.1천 |
|---|
| 2026.04.09 | ₩28,208 | ₩28,324 | ₩28,074 | ₩28,324 | +0.41% | 600 |
|---|
| 2026.04.08 | ₩29,509 | ₩29,509 | ₩28,616 | ₩28,616 | -3.03% | 2.9천 |
|---|
| 2026.04.07 | ₩27,946 | ₩28,087 | ₩27,946 | ₩28,066 | +0.43% | 500 |
|---|
| 2026.04.06 | ₩27,913 | ₩28,168 | ₩27,913 | ₩28,121 | +0.74% | 4.1천 |
|---|
| 2026.04.02 | ₩27,973 | ₩28,053 | ₩27,973 | ₩28,053 | +0.29% | 1천 |
|---|
| 2026.04.01 | ₩27,738 | ₩27,980 | ₩27,738 | ₩27,874 | +0.49% | 4.3천 |
|---|
| 2026.03.31 | ₩27,591 | ₩27,974 | ₩27,564 | ₩27,974 | +1.39% | 1.6천 |
|---|
| 2026.03.30 | ₩27,336 | ₩27,530 | ₩26,880 | ₩27,316 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩27,537 | ₩27,537 | ₩27,072 | ₩27,072 | -1.69% | 3.2천 |
|---|
| 2026.03.26 | ₩27,832 | ₩27,993 | ₩27,761 | ₩27,761 | -0.26% | 500 |
|---|
| 2026.03.25 | ₩28,208 | ₩28,208 | ₩27,808 | ₩27,808 | -1.42% | 700 |
|---|
| 2026.03.24 | ₩27,872 | ₩27,872 | ₩27,834 | ₩27,834 | -0.14% | 200 |
|---|
| 2026.03.23 | ₩28,355 | ₩28,449 | ₩28,323 | ₩28,323 | -0.11% | 1.3천 |
|---|
| 2026.03.20 | ₩28,020 | ₩28,020 | ₩27,792 | ₩27,946 | -0.26% | 5.7천 |
|---|
| 2026.03.19 | ₩27,939 | ₩28,115 | ₩27,913 | ₩28,115 | +0.63% | 400 |
|---|
| 2026.03.18 | ₩28,196 | ₩28,196 | ₩28,196 | ₩28,196 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,181 | ₩28,288 | ₩28,181 | ₩28,272 | +0.32% | 1.4천 |
|---|
| 2026.03.13 | ₩27,996 | ₩27,996 | ₩27,996 | ₩27,996 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,288 | ₩28,288 | ₩27,839 | ₩27,839 | -1.59% | 1천 |
|---|
| 2026.03.11 | ₩28,825 | ₩28,825 | ₩28,275 | ₩28,491 | -1.16% | 2.5천 |
|---|
| 2026.03.10 | ₩29,120 | ₩29,120 | ₩28,901 | ₩28,901 | -0.75% | 1.3천 |
|---|
| 2026.03.09 | ₩28,825 | ₩29,297 | ₩28,825 | ₩29,297 | +1.64% | 7천 |
|---|
| 2026.03.06 | ₩29,380 | ₩29,516 | ₩29,380 | ₩29,516 | +0.46% | 300 |
|---|
| 2026.03.05 | ₩29,495 | ₩29,777 | ₩29,495 | ₩29,690 | +0.66% | 2천 |
|---|
| 2026.03.04 | ₩29,536 | ₩29,750 | ₩29,495 | ₩29,710 | +0.59% | 6.1천 |
|---|
| 2026.03.03 | ₩28,952 | ₩29,355 | ₩28,952 | ₩29,355 | +1.39% | 300 |
|---|
| 2026.03.02 | ₩28,932 | ₩29,683 | ₩28,932 | ₩29,415 | +1.67% | 8.6만 |
|---|
| 2026.02.27 | ₩29,254 | ₩29,326 | ₩29,173 | ₩29,326 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩29,509 | ₩29,608 | ₩29,509 | ₩29,608 | +0.34% | 3.3천 |
|---|
| 2026.02.25 | ₩28,899 | ₩29,281 | ₩28,899 | ₩29,207 | +1.07% | 4.5천 |
|---|
| 2026.02.24 | ₩28,248 | ₩28,742 | ₩28,248 | ₩28,742 | +1.75% | 700 |
|---|
| 2026.02.23 | ₩28,852 | ₩28,852 | ₩28,312 | ₩28,312 | -1.87% | 1.3천 |
|---|
| 2026.02.20 | ₩29,147 | ₩29,471 | ₩29,147 | ₩29,471 | +1.11% | 2.8천 |
|---|
| 2026.02.19 | ₩29,388 | ₩29,388 | ₩29,200 | ₩29,338 | -0.17% | 1.5천 |
|---|
| 2026.02.18 | ₩29,556 | ₩29,616 | ₩29,549 | ₩29,557 | +0.00% | 800 |
|---|
| 2026.02.17 | ₩29,187 | ₩29,187 | ₩29,039 | ₩29,039 | -0.51% | 2.3천 |
|---|
| 2026.02.13 | ₩28,945 | ₩29,160 | ₩28,945 | ₩29,112 | +0.57% | 7.2천 |
|---|
| 2026.02.12 | ₩29,630 | ₩29,638 | ₩28,825 | ₩29,046 | -1.97% | 4.4천 |
|---|
| 2026.02.11 | ₩29,569 | ₩29,569 | ₩29,569 | ₩29,569 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩30,542 | ₩30,770 | ₩30,214 | ₩30,214 | -1.07% | 1천 |
|---|
| 2026.02.09 | ₩30,568 | ₩30,943 | ₩30,568 | ₩30,790 | +0.72% | 6.1천 |
|---|
| 2026.02.06 | ₩30,508 | ₩30,610 | ₩30,508 | ₩30,610 | +0.33% | 700 |
|---|
| 2026.02.05 | ₩30,689 | ₩30,689 | ₩30,143 | ₩30,143 | -1.78% | 1.1천 |
|---|
| 2026.02.04 | ₩30,542 | ₩30,676 | ₩30,139 | ₩30,676 | +0.44% | 1.7천 |
|---|
| 2026.02.03 | ₩31,776 | ₩31,776 | ₩30,448 | ₩30,669 | -3.48% | 4.2천 |
|---|
| 2026.02.02 | ₩32,017 | ₩32,017 | ₩31,997 | ₩31,997 | -0.06% | 400 |
|---|
| 2026.01.30 | ₩32,044 | ₩32,098 | ₩31,883 | ₩31,904 | -0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩32,621 | ₩32,688 | ₩32,165 | ₩32,276 | -1.06% | 6.7천 |
|---|
| 2026.01.28 | ₩32,520 | ₩32,583 | ₩32,433 | ₩32,583 | +0.19% | 2.1천 |
|---|
| 2026.01.27 | ₩32,554 | ₩32,594 | ₩32,453 | ₩32,453 | -0.31% | 1.8천 |
|---|
| 2026.01.26 | ₩32,634 | ₩32,768 | ₩32,634 | ₩32,735 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩32,853 | ₩32,853 | ₩32,633 | ₩32,647 | -0.62% | 6.8천 |
|---|
| 2026.01.22 | ₩32,822 | ₩32,947 | ₩32,822 | ₩32,947 | +0.38% | 3.3천 |
|---|
| 2026.01.21 | ₩31,373 | ₩32,594 | ₩31,373 | ₩32,547 | +3.74% | 7.2천 |
|---|
| 2026.01.20 | ₩32,634 | ₩32,755 | ₩32,272 | ₩32,272 | -1.11% | 4천 |
|---|
| 2026.01.16 | ₩33,090 | ₩33,203 | ₩33,075 | ₩33,075 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩33,385 | ₩33,405 | ₩33,097 | ₩33,097 | -0.86% | 3.2천 |
|---|
| 2026.01.14 | ₩32,939 | ₩33,164 | ₩32,939 | ₩33,164 | +0.68% | 2.7천 |
|---|
| 2026.01.13 | ₩33,271 | ₩33,271 | ₩33,014 | ₩33,130 | -0.42% | 3.4천 |
|---|
| 2026.01.12 | ₩33,694 | ₩33,747 | ₩33,573 | ₩33,680 | -0.04% | 4천 |
|---|
| 2026.01.09 | ₩33,975 | ₩33,975 | ₩33,801 | ₩33,848 | -0.38% | 5천 |
|---|
| 2026.01.08 | ₩33,864 | ₩33,880 | ₩33,845 | ₩33,845 | -0.06% | 1.1천 |
|---|
| 2026.01.07 | ₩34,036 | ₩34,036 | ₩33,747 | ₩33,747 | -0.85% | 800 |
|---|
| 2026.01.06 | ₩33,855 | ₩34,246 | ₩33,855 | ₩34,246 | +1.16% | 8.5천 |
|---|
| 2026.01.05 | ₩34,056 | ₩34,297 | ₩34,056 | ₩34,065 | +0.03% | 2.6천 |
|---|
| 2026.01.02 | ₩33,466 | ₩33,466 | ₩33,032 | ₩33,094 | -1.11% | 1.2천 |
|---|
| 2025.12.31 | ₩33,640 | ₩33,640 | ₩33,395 | ₩33,395 | -0.73% | 400 |
|---|
| 2025.12.30 | ₩33,835 | ₩33,835 | ₩33,707 | ₩33,719 | -0.34% | 3.8천 |
|---|
| 2025.12.29 | ₩34,016 | ₩34,056 | ₩33,895 | ₩33,914 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩33,959 | ₩34,009 | ₩33,959 | ₩34,009 | +0.15% | 1.6천 |
|---|
| 2025.12.24 | ₩33,989 | ₩33,989 | ₩33,973 | ₩33,981 | -0.02% | 700 |
|---|
| 2025.12.23 | ₩33,801 | ₩33,908 | ₩33,762 | ₩33,894 | +0.27% | 4.7천 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,935 | ₩33,600 | ₩33,884 | +0.85% | 2.5천 |
|---|
| 2025.12.19 | ₩33,238 | ₩33,533 | ₩33,238 | ₩33,448 | +0.63% | 1.5만 |
|---|
| 2025.12.18 | ₩33,264 | ₩33,399 | ₩33,187 | ₩33,187 | -0.23% | 1.1만 |
|---|
| 2025.12.17 | ₩33,117 | ₩33,506 | ₩33,117 | ₩33,137 | +0.06% | 8.4천 |
|---|
| 2025.12.16 | ₩34,203 | ₩34,203 | ₩33,159 | ₩33,239 | -2.82% | 6.3천 |
|---|
| 2025.12.15 | ₩33,546 | ₩34,110 | ₩33,264 | ₩33,278 | -0.80% | 9.6천 |
|---|