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 | ₩29,035 | ₩29,852 | ₩28,565 | ₩29,852 | +2.81% | 3만 |
| 2026.09.28–2026.10.02 | ₩29,062 | ₩29,062 | ₩28,549 | ₩28,663 | -1.37% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩29,866 | ₩30,135 | ₩28,458 | ₩29,335 | -1.78% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩30,631 | ₩30,711 | ₩29,759 | ₩29,868 | -2.49% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩31,100 | ₩31,100 | ₩30,415 | ₩30,570 | -1.70% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩31,999 | ₩32,051 | ₩31,329 | ₩31,603 | -1.24% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩31,516 | ₩32,134 | ₩31,449 | ₩31,938 | +1.34% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,556 |
| ₩31,068 |
| ₩31,509 |
| +0.28% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩30,564 | ₩31,556 | ₩30,564 | ₩31,523 | +3.14% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,617 | ₩31,187 | ₩30,617 | ₩30,762 | +0.47% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,564 | ₩30,966 | ₩30,067 | ₩30,416 | -0.48% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,309 | ₩30,523 | ₩29,672 | ₩30,011 | -0.98% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,188 | ₩30,745 | ₩30,188 | ₩30,409 | +0.73% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,322 | ₩30,349 | ₩29,712 | ₩30,071 | -0.83% | 1.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,962 | ₩29,872 | ₩27,962 | ₩29,872 | +6.83% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,646 | ₩28,713 | ₩28,016 | ₩28,384 | -0.91% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,827 | ₩29,062 | ₩28,539 | ₩28,595 | -0.80% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,056 | ₩28,317 | ₩27,157 | ₩28,317 | +0.93% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,485 | ₩28,726 | ₩27,640 | ₩28,063 | -1.48% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,364 | ₩28,700 | ₩27,975 | ₩28,520 | +0.55% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,109 | ₩28,740 | ₩28,109 | ₩28,352 | +0.86% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,458 | ₩28,505 | ₩28,002 | ₩28,126 | -1.17% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,115 | ₩29,182 | ₩28,646 | ₩28,666 | -1.54% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩29,048 | ₩29,350 | ₩28,928 | ₩29,149 | +0.35% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,598 | ₩29,907 | ₩28,673 | ₩28,995 | -2.04% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,465 | ₩29,732 | ₩28,465 | ₩29,679 | +4.26% | 9.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩27,908 | ₩29,504 | ₩27,813 | ₩27,813 | -0.34% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,332 | ₩28,049 | ₩26,876 | ₩28,049 | +2.63% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,351 | ₩28,445 | ₩27,067 | ₩27,067 | -4.53% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,177 | ₩28,592 | ₩27,788 | ₩27,942 | -0.83% | 7.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,820 | ₩29,292 | ₩27,835 | ₩27,991 | -2.88% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,928 | ₩29,772 | ₩28,928 | ₩29,511 | +2.02% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,847 | ₩29,603 | ₩28,244 | ₩29,322 | +1.65% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,182 | ₩29,611 | ₩29,035 | ₩29,467 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,564 | ₩30,938 | ₩28,820 | ₩29,107 | -4.77% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,012 | ₩32,012 | ₩30,135 | ₩30,605 | -4.39% | 8.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,629 | ₩32,763 | ₩31,878 | ₩31,899 | -2.24% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,629 | ₩32,941 | ₩31,368 | ₩32,642 | +0.04% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,688 | ₩33,742 | ₩32,933 | ₩33,070 | -1.84% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,051 | ₩34,292 | ₩33,742 | ₩33,843 | -0.61% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,010 | ₩34,051 | ₩33,027 | ₩33,089 | -2.71% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,595 | ₩34,004 | ₩33,595 | ₩34,004 | +1.22% | 9.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,541 | ₩34,198 | ₩33,112 | ₩33,443 | -0.29% | 5만 |
|---|