시장 데이터를 불러오는 중
전체 종목
Baron Global Durable Advantage ETF 과거 주가
Baron Global Durable Advantage ETF · BCGD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Global Durable Advantage ETF · BCGD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,678 | ₩35,712 | ₩35,678 | ₩35,705 | +0.08% | 400 |
| 2026.10.08 | ₩35,336 | ₩35,350 | ₩35,311 | ₩35,311 | -0.07% | 600 |
| 2026.10.07 | ₩35,604 | ₩35,752 | ₩35,591 | ₩35,671 | +0.19% | 2.1천 |
| 2026.10.06 | ₩36,033 | ₩36,033 | ₩35,966 | ₩35,966 | -0.19% | 1.1천 |
| 2026.10.05 | ₩35,511 | ₩35,886 | ₩35,511 | ₩35,812 | +0.85% | 2천 |
| 2026.10.02 | ₩35,377 | ₩35,444 | ₩35,295 | ₩35,318 | -0.17% | 900 |
| 2026.10.01 | ₩35,042 | ₩35,042 | ₩34,800 | ₩34,964 | -0.22% | 4.6천 |
| 2026.09.30 | ₩35,122 | ₩35,202 | ₩35,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,189 |
| +0.19% |
| 900 |
| 2026.09.29 | ₩35,042 | ₩35,176 | ₩35,042 | ₩35,170 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩35,122 | ₩35,135 | ₩34,975 | ₩35,035 | -0.25% | 3천 |
|---|
| 2026.09.25 | ₩35,135 | ₩35,256 | ₩35,135 | ₩35,256 | +0.34% | 500 |
|---|
| 2026.09.24 | ₩34,975 | ₩35,186 | ₩34,975 | ₩35,186 | +0.61% | 4.2천 |
|---|
| 2026.09.23 | ₩35,256 | ₩35,256 | ₩35,109 | ₩35,118 | -0.39% | 2.6천 |
|---|
| 2026.09.22 | ₩35,524 | ₩35,578 | ₩35,511 | ₩35,513 | -0.03% | 7.7천 |
|---|
| 2026.09.21 | ₩35,109 | ₩35,511 | ₩35,109 | ₩35,462 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩34,666 | ₩34,747 | ₩34,666 | ₩34,747 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩34,707 | ₩34,719 | ₩34,640 | ₩34,719 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩34,613 | ₩34,640 | ₩34,347 | ₩34,347 | -0.77% | 1.8천 |
|---|
| 2026.09.15 | ₩34,640 | ₩34,640 | ₩34,402 | ₩34,402 | -0.68% | 7.4천 |
|---|
| 2026.09.14 | ₩34,640 | ₩34,814 | ₩34,640 | ₩34,741 | +0.29% | 1.2천 |
|---|
| 2026.09.11 | ₩35,075 | ₩35,162 | ₩35,055 | ₩35,129 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩34,841 | ₩34,921 | ₩34,841 | ₩34,914 | +0.21% | 5.4천 |
|---|
| 2026.09.09 | ₩35,229 | ₩35,256 | ₩35,149 | ₩35,153 | -0.22% | 2만 |
|---|
| 2026.09.08 | ₩35,665 | ₩35,665 | ₩35,517 | ₩35,517 | -0.41% | 8.6천 |
|---|
| 2026.09.04 | ₩35,712 | ₩35,712 | ₩35,698 | ₩35,712 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩35,578 | ₩35,667 | ₩35,578 | ₩35,667 | +0.25% | 1.1천 |
|---|
| 2026.09.02 | ₩35,310 | ₩35,470 | ₩35,310 | ₩35,464 | +0.44% | 9.5천 |
|---|
| 2026.09.01 | ₩35,363 | ₩35,363 | ₩35,174 | ₩35,174 | -0.53% | 1.3천 |
|---|
| 2026.08.31 | ₩35,685 | ₩35,685 | ₩35,678 | ₩35,678 | -0.02% | 600 |
|---|
| 2026.08.28 | ₩36,181 | ₩36,181 | ₩35,986 | ₩35,986 | -0.54% | 1.2천 |
|---|
| 2026.08.27 | ₩35,980 | ₩36,010 | ₩35,980 | ₩36,010 | +0.09% | 100 |
|---|
| 2026.08.26 | ₩35,966 | ₩35,966 | ₩35,859 | ₩35,866 | -0.28% | 1.4천 |
|---|
| 2026.08.25 | ₩35,953 | ₩35,953 | ₩35,872 | ₩35,935 | -0.05% | 2.9천 |
|---|
| 2026.08.24 | ₩35,765 | ₩35,832 | ₩35,659 | ₩35,772 | +0.02% | 3.1천 |
|---|
| 2026.08.21 | ₩35,886 | ₩35,899 | ₩35,837 | ₩35,837 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩35,772 | ₩35,779 | ₩35,611 | ₩35,611 | -0.45% | 1.8천 |
|---|
| 2026.08.19 | ₩35,913 | ₩35,913 | ₩35,813 | ₩35,813 | -0.28% | 600 |
|---|
| 2026.08.18 | ₩35,738 | ₩35,738 | ₩35,725 | ₩35,732 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩36,274 | ₩36,288 | ₩36,143 | ₩36,143 | -0.36% | 2.4천 |
|---|
| 2026.08.14 | ₩36,395 | ₩36,395 | ₩36,281 | ₩36,281 | -0.31% | 600 |
|---|
| 2026.08.13 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,167 | ₩36,167 | ₩36,147 | ₩36,147 | -0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩36,221 | ₩36,221 | ₩36,047 | ₩36,075 | -0.40% | 2천 |
|---|
| 2026.08.10 | ₩36,096 | ₩36,096 | ₩36,096 | ₩36,096 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,181 | ₩36,181 | ₩36,111 | ₩36,158 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,939 | ₩36,130 | ₩35,939 | ₩36,130 | +0.53% | 100 |
|---|
| 2026.08.03 | ₩35,638 | ₩35,760 | ₩35,638 | ₩35,760 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩34,961 | ₩35,350 | ₩34,961 | ₩35,300 | +0.97% | 500 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,539 | ₩34,345 | ₩34,539 | +0.53% | 600 |
|---|
| 2026.07.29 | ₩34,157 | ₩34,559 | ₩34,110 | ₩34,161 | +0.01% | 3.9천 |
|---|
| 2026.07.28 | ₩34,345 | ₩34,638 | ₩34,278 | ₩34,615 | +0.79% | 2.1천 |
|---|
| 2026.07.27 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩34,707 | ₩34,707 | ₩34,526 | ₩34,526 | -0.52% | 1.1천 |
|---|
| 2026.07.23 | ₩34,546 | ₩34,586 | ₩34,543 | ₩34,543 | -0.01% | 1.4천 |
|---|
| 2026.07.22 | ₩35,042 | ₩35,162 | ₩35,042 | ₩35,162 | +0.34% | 1.8천 |
|---|
| 2026.07.21 | ₩35,176 | ₩35,243 | ₩35,068 | ₩35,216 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩35,216 | ₩35,216 | ₩35,131 | ₩35,131 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩35,082 | ₩35,363 | ₩35,035 | ₩35,064 | -0.05% | 6.7천 |
|---|
| 2026.07.16 | ₩35,779 | ₩35,899 | ₩35,584 | ₩35,584 | -0.54% | 1.5천 |
|---|
| 2026.07.15 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,537 | ₩35,631 | ₩35,537 | ₩35,622 | +0.24% | 300 |
|---|
| 2026.07.13 | ₩35,350 | ₩35,350 | ₩35,342 | ₩35,342 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,578 | ₩35,682 | ₩35,578 | ₩35,682 | +0.29% | 300 |
|---|
| 2026.07.08 | ₩35,336 | ₩35,414 | ₩35,135 | ₩35,414 | +0.22% | 2.8천 |
|---|
| 2026.07.07 | ₩35,645 | ₩35,777 | ₩35,591 | ₩35,598 | -0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩35,712 | ₩36,006 | ₩35,712 | ₩36,006 | +0.83% | 1.7천 |
|---|
| 2026.07.02 | ₩35,839 | ₩35,839 | ₩35,370 | ₩35,370 | -1.31% | 300 |
|---|
| 2026.07.01 | ₩35,444 | ₩35,469 | ₩35,444 | ₩35,469 | +0.07% | 500 |
|---|
| 2026.06.30 | ₩34,908 | ₩35,434 | ₩34,908 | ₩35,434 | +1.51% | 1천 |
|---|
| 2026.06.29 | ₩34,707 | ₩34,920 | ₩34,707 | ₩34,920 | +0.61% | 1.1천 |
|---|
| 2026.06.26 | ₩34,197 | ₩34,546 | ₩34,197 | ₩34,460 | +0.77% | 3.2천 |
|---|
| 2026.06.25 | ₩34,573 | ₩34,653 | ₩34,378 | ₩34,378 | -0.56% | 1.3천 |
|---|
| 2026.06.24 | ₩34,519 | ₩34,586 | ₩34,404 | ₩34,404 | -0.33% | 1.3천 |
|---|
| 2026.06.23 | ₩34,519 | ₩34,519 | ₩34,459 | ₩34,459 | -0.17% | 1.7천 |
|---|
| 2026.06.22 | ₩35,564 | ₩35,564 | ₩35,068 | ₩35,142 | -1.19% | 4.2천 |
|---|
| 2026.06.18 | ₩35,444 | ₩35,544 | ₩35,444 | ₩35,544 | +0.28% | 1.7천 |
|---|
| 2026.06.17 | ₩35,323 | ₩35,537 | ₩35,055 | ₩35,055 | -0.76% | 3.6천 |
|---|
| 2026.06.16 | ₩35,604 | ₩35,604 | ₩35,466 | ₩35,466 | -0.39% | 600 |
|---|
| 2026.06.15 | ₩35,564 | ₩35,645 | ₩35,511 | ₩35,576 | +0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩34,958 | ₩34,958 | ₩34,958 | ₩34,958 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,251 | ₩34,869 | ₩34,251 | ₩34,869 | +1.80% | 2.9천 |
|---|
| 2026.06.10 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩35,135 | ₩35,135 | ₩34,251 | ₩34,782 | -1.01% | 1.8천 |
|---|
| 2026.06.08 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩35,042 | ₩35,042 | ₩34,526 | ₩34,526 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩35,042 | ₩35,442 | ₩35,042 | ₩35,442 | +1.14% | 3.3천 |
|---|
| 2026.06.03 | ₩34,975 | ₩34,975 | ₩34,720 | ₩34,883 | -0.26% | 5.1천 |
|---|
| 2026.06.02 | ₩35,377 | ₩35,377 | ₩35,269 | ₩35,269 | -0.30% | 400 |
|---|
| 2026.06.01 | ₩35,403 | ₩35,524 | ₩35,303 | ₩35,351 | -0.15% | 5천 |
|---|
| 2026.05.29 | ₩35,537 | ₩35,578 | ₩35,444 | ₩35,537 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,430 | ₩35,109 | ₩35,430 | +0.92% | 800 |
|---|
| 2026.05.27 | ₩35,189 | ₩35,288 | ₩35,189 | ₩35,288 | +0.28% | 600 |
|---|
| 2026.05.26 | ₩35,109 | ₩35,109 | ₩34,975 | ₩35,088 | -0.06% | 1.3천 |
|---|
| 2026.05.22 | ₩34,988 | ₩34,988 | ₩34,902 | ₩34,902 | -0.25% | 200 |
|---|
| 2026.05.21 | ₩34,680 | ₩34,975 | ₩34,680 | ₩34,909 | +0.66% | 9천 |
|---|
| 2026.05.20 | ₩34,506 | ₩34,787 | ₩34,506 | ₩34,700 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩34,331 | ₩34,465 | ₩34,235 | ₩34,235 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩34,599 | ₩34,740 | ₩34,439 | ₩34,495 | -0.30% | 3.8천 |
|---|
| 2026.05.15 | ₩34,760 | ₩34,774 | ₩34,530 | ₩34,530 | -0.66% | 5.8천 |
|---|
| 2026.05.14 | ₩35,149 | ₩35,323 | ₩35,082 | ₩35,237 | +0.25% | 1.5천 |
|---|
| 2026.05.13 | ₩34,774 | ₩34,995 | ₩34,546 | ₩34,941 | +0.48% | 1.3천 |
|---|
| 2026.05.12 | ₩34,660 | ₩34,811 | ₩34,660 | ₩34,811 | +0.44% | 1천 |
|---|
| 2026.05.11 | ₩35,042 | ₩35,135 | ₩34,992 | ₩34,992 | -0.14% | 2천 |
|---|
| 2026.05.08 | ₩35,216 | ₩35,229 | ₩35,216 | ₩35,218 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩35,524 | ₩35,578 | ₩35,348 | ₩35,348 | -0.49% | 900 |
|---|
| 2026.05.06 | ₩35,055 | ₩35,549 | ₩35,055 | ₩35,512 | +1.30% | 1.7천 |
|---|
| 2026.05.05 | ₩34,841 | ₩34,841 | ₩34,653 | ₩34,711 | -0.37% | 1.2천 |
|---|
| 2026.05.04 | ₩34,841 | ₩34,854 | ₩34,519 | ₩34,599 | -0.69% | 8.3천 |
|---|
| 2026.05.01 | ₩34,841 | ₩34,874 | ₩34,841 | ₩34,874 | +0.10% | 600 |
|---|
| 2026.04.30 | ₩34,506 | ₩34,799 | ₩34,251 | ₩34,799 | +0.85% | 600 |
|---|
| 2026.04.29 | ₩34,184 | ₩34,184 | ₩34,145 | ₩34,145 | -0.11% | 100 |
|---|
| 2026.04.28 | ₩34,305 | ₩34,311 | ₩34,184 | ₩34,278 | -0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,653 | ₩34,707 | ₩34,615 | ₩34,615 | -0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,532 | ₩34,171 | ₩34,307 | -0.65% | 1.7천 |
|---|
| 2026.04.22 | ₩34,666 | ₩34,720 | ₩34,574 | ₩34,693 | +0.08% | 1.4천 |
|---|
| 2026.04.21 | ₩34,975 | ₩34,975 | ₩34,524 | ₩34,524 | -1.29% | 6.8천 |
|---|
| 2026.04.20 | ₩34,774 | ₩34,827 | ₩34,707 | ₩34,804 | +0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩34,841 | ₩35,055 | ₩34,841 | ₩34,867 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩34,573 | ₩34,573 | ₩34,244 | ₩34,260 | -0.90% | 8.2천 |
|---|
| 2026.04.15 | ₩34,171 | ₩34,376 | ₩34,171 | ₩34,376 | +0.60% | 5.2천 |
|---|
| 2026.04.14 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,279 | ₩33,610 | ₩33,279 | ₩33,610 | +0.99% | 1.3천 |
|---|
| 2026.04.10 | ₩33,326 | ₩33,353 | ₩33,152 | ₩33,152 | -0.52% | 800 |
|---|
| 2026.04.09 | ₩33,212 | ₩33,212 | ₩33,131 | ₩33,131 | -0.25% | 800 |
|---|
| 2026.04.08 | ₩33,058 | ₩33,125 | ₩32,977 | ₩32,977 | -0.25% | 1.3천 |
|---|
| 2026.04.07 | ₩31,685 | ₩31,758 | ₩31,685 | ₩31,758 | +0.23% | 1.1천 |
|---|
| 2026.04.06 | ₩31,691 | ₩31,825 | ₩31,691 | ₩31,821 | +0.41% | 3.3천 |
|---|
| 2026.04.02 | ₩31,624 | ₩31,758 | ₩31,624 | ₩31,663 | +0.12% | 1만 |
|---|
| 2026.04.01 | ₩31,852 | ₩31,919 | ₩31,846 | ₩31,846 | -0.02% | 1.6천 |
|---|
| 2026.03.31 | ₩30,954 | ₩31,356 | ₩30,954 | ₩31,356 | +1.30% | 1.5천 |
|---|
| 2026.03.30 | ₩30,619 | ₩30,619 | ₩30,342 | ₩30,342 | -0.91% | 900 |
|---|
| 2026.03.27 | ₩30,566 | ₩30,619 | ₩30,452 | ₩30,452 | -0.37% | 3천 |
|---|
| 2026.03.26 | ₩31,162 | ₩31,162 | ₩30,954 | ₩30,968 | -0.62% | 3.7천 |
|---|
| 2026.03.25 | ₩31,691 | ₩31,738 | ₩31,691 | ₩31,738 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩31,437 | ₩31,571 | ₩31,423 | ₩31,524 | +0.28% | 2천 |
|---|
| 2026.03.23 | ₩31,892 | ₩32,100 | ₩31,892 | ₩31,906 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩31,490 | ₩31,490 | ₩31,222 | ₩31,228 | -0.83% | 1.8천 |
|---|
| 2026.03.19 | ₩31,825 | ₩31,906 | ₩31,745 | ₩31,906 | +0.25% | 300 |
|---|
| 2026.03.18 | ₩32,428 | ₩32,455 | ₩32,057 | ₩32,057 | -1.14% | 2.9천 |
|---|
| 2026.03.17 | ₩32,643 | ₩32,737 | ₩32,600 | ₩32,600 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩32,495 | ₩32,670 | ₩32,495 | ₩32,616 | +0.37% | 4.9천 |
|---|
| 2026.03.13 | ₩32,536 | ₩32,536 | ₩32,060 | ₩32,060 | -1.46% | 2.8천 |
|---|
| 2026.03.12 | ₩32,495 | ₩32,509 | ₩32,328 | ₩32,328 | -0.52% | 5.3천 |
|---|
| 2026.03.11 | ₩33,165 | ₩33,165 | ₩32,951 | ₩32,985 | -0.55% | 1천 |
|---|
| 2026.03.10 | ₩33,425 | ₩33,541 | ₩33,228 | ₩33,228 | -0.59% | 1.1천 |
|---|
| 2026.03.09 | ₩32,361 | ₩33,182 | ₩32,361 | ₩33,182 | +2.53% | 4.1천 |
|---|
| 2026.03.06 | ₩33,165 | ₩33,165 | ₩32,922 | ₩32,922 | -0.74% | 1.2천 |
|---|
| 2026.03.05 | ₩33,366 | ₩33,527 | ₩33,179 | ₩33,415 | +0.14% | 6.7천 |
|---|
| 2026.03.04 | ₩33,501 | ₩33,728 | ₩33,501 | ₩33,688 | +0.56% | 2.8천 |
|---|
| 2026.03.03 | ₩33,098 | ₩33,387 | ₩32,737 | ₩33,387 | +0.87% | 2.9천 |
|---|
| 2026.03.02 | ₩33,447 | ₩33,956 | ₩33,420 | ₩33,818 | +1.11% | 4.7천 |
|---|
| 2026.02.27 | ₩33,970 | ₩34,043 | ₩33,916 | ₩34,043 | +0.22% | 600 |
|---|
| 2026.02.26 | ₩34,425 | ₩34,425 | ₩34,037 | ₩34,231 | -0.56% | 2.8천 |
|---|
| 2026.02.25 | ₩34,573 | ₩34,599 | ₩34,532 | ₩34,562 | -0.03% | 1.5천 |
|---|
| 2026.02.24 | ₩34,264 | ₩34,390 | ₩34,264 | ₩34,390 | +0.37% | 300 |
|---|
| 2026.02.23 | ₩34,171 | ₩34,184 | ₩33,933 | ₩33,933 | -0.69% | 1.4천 |
|---|
| 2026.02.20 | ₩34,171 | ₩34,459 | ₩34,171 | ₩34,445 | +0.80% | 3.8천 |
|---|
| 2026.02.19 | ₩33,970 | ₩34,090 | ₩33,970 | ₩34,057 | +0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩34,063 | ₩34,063 | ₩33,970 | ₩33,974 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩33,782 | ₩34,063 | ₩33,782 | ₩34,003 | +0.65% | 400 |
|---|
| 2026.02.13 | ₩33,903 | ₩34,034 | ₩33,836 | ₩33,858 | -0.13% | 5.8천 |
|---|
| 2026.02.12 | ₩34,345 | ₩34,426 | ₩33,956 | ₩34,043 | -0.88% | 4.5천 |
|---|
| 2026.02.11 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,412 | -0.08% | 1.4천 |
|---|
| 2026.02.10 | ₩34,524 | ₩34,524 | ₩34,432 | ₩34,432 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩34,439 | ₩34,586 | ₩34,405 | ₩34,586 | +0.43% | 2.7천 |
|---|
| 2026.02.06 | ₩33,702 | ₩34,187 | ₩33,702 | ₩34,187 | +1.44% | 2.6천 |
|---|
| 2026.02.05 | ₩33,648 | ₩33,876 | ₩33,503 | ₩33,567 | -0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩34,108 | ₩34,130 | ₩33,782 | ₩34,043 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩34,961 | ₩34,961 | ₩33,939 | ₩34,180 | -2.23% | 1.1만 |
|---|
| 2026.02.02 | ₩34,633 | ₩35,055 | ₩34,633 | ₩35,021 | +1.12% | 1.4만 |
|---|
| 2026.01.30 | ₩34,988 | ₩34,988 | ₩34,666 | ₩34,694 | -0.84% | 4.9천 |
|---|
| 2026.01.29 | ₩35,243 | ₩35,243 | ₩34,707 | ₩35,193 | -0.14% | 7.4천 |
|---|
| 2026.01.28 | ₩35,162 | ₩35,350 | ₩34,988 | ₩35,095 | -0.19% | 3만 |
|---|
| 2026.01.27 | ₩35,122 | ₩35,176 | ₩35,082 | ₩35,129 | +0.02% | 1.6천 |
|---|
| 2026.01.26 | ₩34,854 | ₩34,961 | ₩34,800 | ₩34,948 | +0.27% | 3.3천 |
|---|
| 2026.01.23 | ₩34,747 | ₩34,800 | ₩34,747 | ₩34,780 | +0.10% | 900 |
|---|
| 2026.01.22 | ₩34,774 | ₩34,774 | ₩34,680 | ₩34,684 | -0.26% | 5.3천 |
|---|
| 2026.01.21 | ₩34,171 | ₩34,854 | ₩34,171 | ₩34,540 | +1.08% | 2.9만 |
|---|
| 2026.01.20 | ₩34,385 | ₩34,432 | ₩34,050 | ₩34,054 | -0.96% | 1.8만 |
|---|
| 2026.01.16 | ₩34,961 | ₩35,068 | ₩34,921 | ₩34,981 | +0.06% | 7.6천 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,082 | ₩34,928 | ₩34,928 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩34,653 | ₩34,680 | ₩34,439 | ₩34,627 | -0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩35,042 | ₩35,050 | ₩34,733 | ₩34,760 | -0.80% | 2만 |
|---|
| 2026.01.12 | ₩34,988 | ₩35,170 | ₩34,988 | ₩35,170 | +0.52% | 3.1천 |
|---|
| 2026.01.09 | ₩35,109 | ₩35,243 | ₩35,015 | ₩35,162 | +0.15% | 1.5만 |
|---|
| 2026.01.08 | ₩34,854 | ₩34,908 | ₩34,841 | ₩34,874 | +0.06% | 9.4천 |
|---|
| 2026.01.07 | ₩35,082 | ₩35,109 | ₩35,001 | ₩35,028 | -0.15% | 2.3만 |
|---|
| 2026.01.06 | ₩34,941 | ₩35,135 | ₩34,941 | ₩35,135 | +0.56% | 3.3천 |
|---|
| 2026.01.05 | ₩34,559 | ₩34,749 | ₩34,559 | ₩34,713 | +0.45% | 4.2천 |
|---|
| 2026.01.02 | ₩34,251 | ₩34,264 | ₩33,996 | ₩34,104 | -0.43% | 5.6천 |
|---|
| 2025.12.31 | ₩34,086 | ₩34,117 | ₩34,037 | ₩34,063 | -0.07% | 2.1만 |
|---|
| 2025.12.30 | ₩34,157 | ₩34,171 | ₩34,121 | ₩34,137 | -0.06% | 6.8천 |
|---|
| 2025.12.29 | ₩34,264 | ₩34,264 | ₩34,010 | ₩34,157 | -0.31% | 7.3천 |
|---|
| 2025.12.26 | ₩34,244 | ₩34,291 | ₩34,244 | ₩34,284 | +0.12% | 7.8천 |
|---|
| 2025.12.24 | ₩34,090 | ₩34,238 | ₩34,071 | ₩34,238 | +0.43% | 9.7천 |
|---|
| 2025.12.23 | ₩33,916 | ₩34,083 | ₩33,916 | ₩34,083 | +0.49% | 5.5천 |
|---|
| 2025.12.22 | ₩33,715 | ₩33,929 | ₩33,648 | ₩33,894 | +0.53% | 1.7만 |
|---|
| 2025.12.19 | ₩33,434 | ₩33,702 | ₩33,434 | ₩33,681 | +0.74% | 9.6천 |
|---|
| 2025.12.18 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,387 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩33,366 | ₩33,366 | ₩33,098 | ₩33,112 | -0.76% | 1.3만 |
|---|
| 2025.12.16 | ₩33,715 | ₩33,715 | ₩33,380 | ₩33,420 | -0.87% | 1.9만 |
|---|
| 2025.12.15 | ₩33,514 | ₩33,755 | ₩33,514 | ₩33,754 | +0.72% | 5.4만 |
|---|