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 | ₩35,708 | ₩35,741 | ₩35,708 | ₩35,735 | +0.08% | 400 |
| 2026.10.08 | ₩35,366 | ₩35,379 | ₩35,340 | ₩35,340 | -0.07% | 600 |
| 2026.10.07 | ₩35,634 | ₩35,782 | ₩35,621 | ₩35,701 | +0.19% | 2.1천 |
| 2026.10.06 | ₩36,063 | ₩36,063 | ₩35,996 | ₩35,996 | -0.19% | 1.1천 |
| 2026.10.05 | ₩35,540 | ₩35,916 | ₩35,540 | ₩35,842 | +0.85% | 2천 |
| 2026.10.02 | ₩35,406 | ₩35,473 | ₩35,324 | ₩35,347 | -0.17% | 900 |
| 2026.10.01 | ₩35,071 | ₩35,071 | ₩34,829 | ₩34,993 | -0.22% | 4.6천 |
| 2026.09.30 | ₩35,151 | ₩35,232 | ₩35,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,218 |
| +0.19% |
| 900 |
| 2026.09.29 | ₩35,071 | ₩35,205 | ₩35,071 | ₩35,200 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩35,151 | ₩35,165 | ₩35,004 | ₩35,064 | -0.25% | 3천 |
|---|
| 2026.09.25 | ₩35,165 | ₩35,285 | ₩35,165 | ₩35,285 | +0.34% | 500 |
|---|
| 2026.09.24 | ₩35,004 | ₩35,216 | ₩35,004 | ₩35,216 | +0.61% | 4.2천 |
|---|
| 2026.09.23 | ₩35,285 | ₩35,285 | ₩35,138 | ₩35,147 | -0.39% | 2.6천 |
|---|
| 2026.09.22 | ₩35,554 | ₩35,607 | ₩35,540 | ₩35,543 | -0.03% | 7.7천 |
|---|
| 2026.09.21 | ₩35,138 | ₩35,540 | ₩35,138 | ₩35,492 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩34,695 | ₩34,776 | ₩34,695 | ₩34,776 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩34,736 | ₩34,748 | ₩34,668 | ₩34,748 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩34,642 | ₩34,668 | ₩34,376 | ₩34,376 | -0.77% | 1.8천 |
|---|
| 2026.09.15 | ₩34,668 | ₩34,668 | ₩34,431 | ₩34,431 | -0.68% | 7.4천 |
|---|
| 2026.09.14 | ₩34,668 | ₩34,843 | ₩34,668 | ₩34,770 | +0.29% | 1.2천 |
|---|
| 2026.09.11 | ₩35,104 | ₩35,192 | ₩35,084 | ₩35,158 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩34,870 | ₩34,950 | ₩34,870 | ₩34,943 | +0.21% | 5.4천 |
|---|
| 2026.09.09 | ₩35,259 | ₩35,285 | ₩35,178 | ₩35,182 | -0.22% | 2만 |
|---|
| 2026.09.08 | ₩35,694 | ₩35,694 | ₩35,547 | ₩35,547 | -0.41% | 8.6천 |
|---|
| 2026.09.04 | ₩35,741 | ₩35,741 | ₩35,728 | ₩35,741 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩35,607 | ₩35,697 | ₩35,607 | ₩35,697 | +0.25% | 1.1천 |
|---|
| 2026.09.02 | ₩35,339 | ₩35,500 | ₩35,339 | ₩35,493 | +0.44% | 9.5천 |
|---|
| 2026.09.01 | ₩35,393 | ₩35,393 | ₩35,204 | ₩35,204 | -0.53% | 1.3천 |
|---|
| 2026.08.31 | ₩35,715 | ₩35,715 | ₩35,708 | ₩35,708 | -0.02% | 600 |
|---|
| 2026.08.28 | ₩36,211 | ₩36,211 | ₩36,016 | ₩36,016 | -0.54% | 1.2천 |
|---|
| 2026.08.27 | ₩36,010 | ₩36,040 | ₩36,010 | ₩36,040 | +0.09% | 100 |
|---|
| 2026.08.26 | ₩35,996 | ₩35,996 | ₩35,889 | ₩35,896 | -0.28% | 1.4천 |
|---|
| 2026.08.25 | ₩35,983 | ₩35,983 | ₩35,902 | ₩35,965 | -0.05% | 2.9천 |
|---|
| 2026.08.24 | ₩35,795 | ₩35,862 | ₩35,689 | ₩35,802 | +0.02% | 3.1천 |
|---|
| 2026.08.21 | ₩35,916 | ₩35,929 | ₩35,867 | ₩35,867 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩35,802 | ₩35,808 | ₩35,641 | ₩35,641 | -0.45% | 1.8천 |
|---|
| 2026.08.19 | ₩35,943 | ₩35,943 | ₩35,843 | ₩35,843 | -0.28% | 600 |
|---|
| 2026.08.18 | ₩35,768 | ₩35,768 | ₩35,755 | ₩35,761 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩36,305 | ₩36,318 | ₩36,173 | ₩36,173 | -0.36% | 2.4천 |
|---|
| 2026.08.14 | ₩36,425 | ₩36,425 | ₩36,311 | ₩36,311 | -0.31% | 600 |
|---|
| 2026.08.13 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,197 | ₩36,197 | ₩36,177 | ₩36,177 | -0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩36,251 | ₩36,251 | ₩36,077 | ₩36,105 | -0.40% | 2천 |
|---|
| 2026.08.10 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,211 | ₩36,211 | ₩36,141 | ₩36,188 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,969 | ₩36,160 | ₩35,969 | ₩36,160 | +0.53% | 100 |
|---|
| 2026.08.03 | ₩35,668 | ₩35,790 | ₩35,668 | ₩35,790 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩34,990 | ₩35,379 | ₩34,990 | ₩35,330 | +0.97% | 500 |
|---|
| 2026.07.30 | ₩34,387 | ₩34,568 | ₩34,373 | ₩34,568 | +0.53% | 600 |
|---|
| 2026.07.29 | ₩34,186 | ₩34,588 | ₩34,139 | ₩34,190 | +0.01% | 3.9천 |
|---|
| 2026.07.28 | ₩34,373 | ₩34,667 | ₩34,306 | ₩34,644 | +0.79% | 2.1천 |
|---|
| 2026.07.27 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩34,736 | ₩34,736 | ₩34,554 | ₩34,554 | -0.52% | 1.1천 |
|---|
| 2026.07.23 | ₩34,575 | ₩34,615 | ₩34,572 | ₩34,572 | -0.01% | 1.4천 |
|---|
| 2026.07.22 | ₩35,071 | ₩35,192 | ₩35,071 | ₩35,192 | +0.34% | 1.8천 |
|---|
| 2026.07.21 | ₩35,205 | ₩35,272 | ₩35,098 | ₩35,245 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩35,245 | ₩35,245 | ₩35,161 | ₩35,161 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩35,111 | ₩35,393 | ₩35,064 | ₩35,094 | -0.05% | 6.7천 |
|---|
| 2026.07.16 | ₩35,808 | ₩35,929 | ₩35,614 | ₩35,614 | -0.54% | 1.5천 |
|---|
| 2026.07.15 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,567 | ₩35,661 | ₩35,567 | ₩35,652 | +0.24% | 300 |
|---|
| 2026.07.13 | ₩35,379 | ₩35,379 | ₩35,371 | ₩35,371 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,607 | ₩35,712 | ₩35,607 | ₩35,712 | +0.29% | 300 |
|---|
| 2026.07.08 | ₩35,366 | ₩35,444 | ₩35,165 | ₩35,444 | +0.22% | 2.8천 |
|---|
| 2026.07.07 | ₩35,674 | ₩35,807 | ₩35,621 | ₩35,627 | -0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩35,741 | ₩36,036 | ₩35,741 | ₩36,036 | +0.83% | 1.7천 |
|---|
| 2026.07.02 | ₩35,869 | ₩35,869 | ₩35,399 | ₩35,399 | -1.31% | 300 |
|---|
| 2026.07.01 | ₩35,473 | ₩35,499 | ₩35,473 | ₩35,499 | +0.07% | 500 |
|---|
| 2026.06.30 | ₩34,937 | ₩35,464 | ₩34,937 | ₩35,464 | +1.51% | 1천 |
|---|
| 2026.06.29 | ₩34,736 | ₩34,949 | ₩34,736 | ₩34,949 | +0.61% | 1.1천 |
|---|
| 2026.06.26 | ₩34,226 | ₩34,575 | ₩34,226 | ₩34,489 | +0.77% | 3.2천 |
|---|
| 2026.06.25 | ₩34,601 | ₩34,682 | ₩34,407 | ₩34,407 | -0.56% | 1.3천 |
|---|
| 2026.06.24 | ₩34,548 | ₩34,615 | ₩34,432 | ₩34,432 | -0.33% | 1.3천 |
|---|
| 2026.06.23 | ₩34,548 | ₩34,548 | ₩34,487 | ₩34,487 | -0.17% | 1.7천 |
|---|
| 2026.06.22 | ₩35,594 | ₩35,594 | ₩35,098 | ₩35,171 | -1.19% | 4.2천 |
|---|
| 2026.06.18 | ₩35,473 | ₩35,574 | ₩35,473 | ₩35,574 | +0.28% | 1.7천 |
|---|
| 2026.06.17 | ₩35,352 | ₩35,567 | ₩35,084 | ₩35,084 | -0.76% | 3.6천 |
|---|
| 2026.06.16 | ₩35,634 | ₩35,634 | ₩35,496 | ₩35,496 | -0.39% | 600 |
|---|
| 2026.06.15 | ₩35,594 | ₩35,674 | ₩35,540 | ₩35,606 | +0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,280 | ₩34,898 | ₩34,280 | ₩34,898 | +1.80% | 2.9천 |
|---|
| 2026.06.10 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩35,165 | ₩35,165 | ₩34,280 | ₩34,811 | -1.01% | 1.8천 |
|---|
| 2026.06.08 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩35,071 | ₩35,071 | ₩34,554 | ₩34,554 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩35,071 | ₩35,472 | ₩35,071 | ₩35,472 | +1.14% | 3.3천 |
|---|
| 2026.06.03 | ₩35,004 | ₩35,004 | ₩34,749 | ₩34,913 | -0.26% | 5.1천 |
|---|
| 2026.06.02 | ₩35,406 | ₩35,406 | ₩35,299 | ₩35,299 | -0.30% | 400 |
|---|
| 2026.06.01 | ₩35,433 | ₩35,554 | ₩35,332 | ₩35,381 | -0.15% | 5천 |
|---|
| 2026.05.29 | ₩35,567 | ₩35,607 | ₩35,473 | ₩35,567 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩35,138 | ₩35,460 | ₩35,138 | ₩35,460 | +0.92% | 800 |
|---|
| 2026.05.27 | ₩35,218 | ₩35,318 | ₩35,218 | ₩35,318 | +0.28% | 600 |
|---|
| 2026.05.26 | ₩35,138 | ₩35,138 | ₩35,004 | ₩35,118 | -0.06% | 1.3천 |
|---|
| 2026.05.22 | ₩35,017 | ₩35,017 | ₩34,931 | ₩34,931 | -0.25% | 200 |
|---|
| 2026.05.21 | ₩34,709 | ₩35,004 | ₩34,709 | ₩34,938 | +0.66% | 9천 |
|---|
| 2026.05.20 | ₩34,534 | ₩34,816 | ₩34,534 | ₩34,729 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩34,360 | ₩34,494 | ₩34,263 | ₩34,263 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩34,628 | ₩34,769 | ₩34,467 | ₩34,524 | -0.30% | 3.8천 |
|---|
| 2026.05.15 | ₩34,789 | ₩34,803 | ₩34,558 | ₩34,558 | -0.66% | 5.8천 |
|---|
| 2026.05.14 | ₩35,178 | ₩35,352 | ₩35,111 | ₩35,267 | +0.25% | 1.5천 |
|---|
| 2026.05.13 | ₩34,803 | ₩35,024 | ₩34,575 | ₩34,970 | +0.48% | 1.3천 |
|---|
| 2026.05.12 | ₩34,689 | ₩34,840 | ₩34,689 | ₩34,840 | +0.44% | 1천 |
|---|
| 2026.05.11 | ₩35,071 | ₩35,165 | ₩35,021 | ₩35,021 | -0.14% | 2천 |
|---|
| 2026.05.08 | ₩35,245 | ₩35,259 | ₩35,245 | ₩35,248 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩35,554 | ₩35,607 | ₩35,378 | ₩35,378 | -0.49% | 900 |
|---|
| 2026.05.06 | ₩35,084 | ₩35,579 | ₩35,084 | ₩35,542 | +1.30% | 1.7천 |
|---|
| 2026.05.05 | ₩34,870 | ₩34,870 | ₩34,682 | ₩34,740 | -0.37% | 1.2천 |
|---|
| 2026.05.04 | ₩34,870 | ₩34,883 | ₩34,548 | ₩34,628 | -0.69% | 8.3천 |
|---|
| 2026.05.01 | ₩34,870 | ₩34,903 | ₩34,870 | ₩34,903 | +0.10% | 600 |
|---|
| 2026.04.30 | ₩34,534 | ₩34,828 | ₩34,280 | ₩34,828 | +0.85% | 600 |
|---|
| 2026.04.29 | ₩34,212 | ₩34,212 | ₩34,174 | ₩34,174 | -0.11% | 100 |
|---|
| 2026.04.28 | ₩34,333 | ₩34,340 | ₩34,212 | ₩34,306 | -0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,682 | ₩34,736 | ₩34,644 | ₩34,644 | -0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩34,561 | ₩34,561 | ₩34,199 | ₩34,336 | -0.65% | 1.7천 |
|---|
| 2026.04.22 | ₩34,695 | ₩34,749 | ₩34,603 | ₩34,722 | +0.08% | 1.4천 |
|---|
| 2026.04.21 | ₩35,004 | ₩35,004 | ₩34,553 | ₩34,553 | -1.29% | 6.8천 |
|---|
| 2026.04.20 | ₩34,803 | ₩34,856 | ₩34,736 | ₩34,833 | +0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩34,870 | ₩35,084 | ₩34,870 | ₩34,896 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩34,601 | ₩34,601 | ₩34,273 | ₩34,289 | -0.90% | 8.2천 |
|---|
| 2026.04.15 | ₩34,199 | ₩34,404 | ₩34,199 | ₩34,404 | +0.60% | 5.2천 |
|---|
| 2026.04.14 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,307 | ₩33,638 | ₩33,307 | ₩33,638 | +0.99% | 1.3천 |
|---|
| 2026.04.10 | ₩33,354 | ₩33,381 | ₩33,180 | ₩33,180 | -0.52% | 800 |
|---|
| 2026.04.09 | ₩33,240 | ₩33,240 | ₩33,158 | ₩33,158 | -0.25% | 800 |
|---|
| 2026.04.08 | ₩33,086 | ₩33,153 | ₩33,004 | ₩33,004 | -0.25% | 1.3천 |
|---|
| 2026.04.07 | ₩31,711 | ₩31,785 | ₩31,711 | ₩31,785 | +0.23% | 1.1천 |
|---|
| 2026.04.06 | ₩31,718 | ₩31,852 | ₩31,718 | ₩31,848 | +0.41% | 3.3천 |
|---|
| 2026.04.02 | ₩31,651 | ₩31,785 | ₩31,651 | ₩31,690 | +0.12% | 1만 |
|---|
| 2026.04.01 | ₩31,879 | ₩31,946 | ₩31,872 | ₩31,872 | -0.02% | 1.6천 |
|---|
| 2026.03.31 | ₩30,980 | ₩31,383 | ₩30,980 | ₩31,383 | +1.30% | 1.5천 |
|---|
| 2026.03.30 | ₩30,645 | ₩30,645 | ₩30,367 | ₩30,367 | -0.91% | 900 |
|---|
| 2026.03.27 | ₩30,591 | ₩30,645 | ₩30,477 | ₩30,477 | -0.37% | 3천 |
|---|
| 2026.03.26 | ₩31,188 | ₩31,188 | ₩30,980 | ₩30,994 | -0.62% | 3.7천 |
|---|
| 2026.03.25 | ₩31,718 | ₩31,765 | ₩31,718 | ₩31,765 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩31,463 | ₩31,597 | ₩31,450 | ₩31,550 | +0.28% | 2천 |
|---|
| 2026.03.23 | ₩31,919 | ₩32,127 | ₩31,919 | ₩31,933 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩31,517 | ₩31,517 | ₩31,249 | ₩31,254 | -0.83% | 1.8천 |
|---|
| 2026.03.19 | ₩31,852 | ₩31,933 | ₩31,772 | ₩31,933 | +0.25% | 300 |
|---|
| 2026.03.18 | ₩32,456 | ₩32,482 | ₩32,084 | ₩32,084 | -1.14% | 2.9천 |
|---|
| 2026.03.17 | ₩32,670 | ₩32,764 | ₩32,627 | ₩32,627 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩32,523 | ₩32,697 | ₩32,523 | ₩32,643 | +0.37% | 4.9천 |
|---|
| 2026.03.13 | ₩32,563 | ₩32,563 | ₩32,087 | ₩32,087 | -1.46% | 2.8천 |
|---|
| 2026.03.12 | ₩32,523 | ₩32,536 | ₩32,355 | ₩32,355 | -0.52% | 5.3천 |
|---|
| 2026.03.11 | ₩33,193 | ₩33,193 | ₩32,979 | ₩33,012 | -0.55% | 1천 |
|---|
| 2026.03.10 | ₩33,453 | ₩33,569 | ₩33,256 | ₩33,256 | -0.59% | 1.1천 |
|---|
| 2026.03.09 | ₩32,389 | ₩33,209 | ₩32,389 | ₩33,209 | +2.53% | 4.1천 |
|---|
| 2026.03.06 | ₩33,193 | ₩33,193 | ₩32,949 | ₩32,949 | -0.74% | 1.2천 |
|---|
| 2026.03.05 | ₩33,394 | ₩33,555 | ₩33,207 | ₩33,443 | +0.14% | 6.7천 |
|---|
| 2026.03.04 | ₩33,529 | ₩33,756 | ₩33,529 | ₩33,716 | +0.56% | 2.8천 |
|---|
| 2026.03.03 | ₩33,126 | ₩33,415 | ₩32,764 | ₩33,415 | +0.87% | 2.9천 |
|---|
| 2026.03.02 | ₩33,475 | ₩33,984 | ₩33,448 | ₩33,846 | +1.11% | 4.7천 |
|---|
| 2026.02.27 | ₩33,998 | ₩34,072 | ₩33,944 | ₩34,072 | +0.22% | 600 |
|---|
| 2026.02.26 | ₩34,454 | ₩34,454 | ₩34,065 | ₩34,259 | -0.56% | 2.8천 |
|---|
| 2026.02.25 | ₩34,601 | ₩34,628 | ₩34,561 | ₩34,591 | -0.03% | 1.5천 |
|---|
| 2026.02.24 | ₩34,293 | ₩34,419 | ₩34,293 | ₩34,419 | +0.37% | 300 |
|---|
| 2026.02.23 | ₩34,199 | ₩34,212 | ₩33,962 | ₩33,962 | -0.69% | 1.4천 |
|---|
| 2026.02.20 | ₩34,199 | ₩34,487 | ₩34,199 | ₩34,474 | +0.80% | 3.8천 |
|---|
| 2026.02.19 | ₩33,998 | ₩34,119 | ₩33,998 | ₩34,085 | +0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩34,092 | ₩34,092 | ₩33,998 | ₩34,002 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩33,810 | ₩34,092 | ₩33,810 | ₩34,031 | +0.65% | 400 |
|---|
| 2026.02.13 | ₩33,931 | ₩34,062 | ₩33,864 | ₩33,887 | -0.13% | 5.8천 |
|---|
| 2026.02.12 | ₩34,373 | ₩34,455 | ₩33,984 | ₩34,072 | -0.88% | 4.5천 |
|---|
| 2026.02.11 | ₩34,467 | ₩34,467 | ₩34,333 | ₩34,440 | -0.08% | 1.4천 |
|---|
| 2026.02.10 | ₩34,553 | ₩34,553 | ₩34,461 | ₩34,461 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩34,467 | ₩34,615 | ₩34,434 | ₩34,615 | +0.43% | 2.7천 |
|---|
| 2026.02.06 | ₩33,730 | ₩34,215 | ₩33,730 | ₩34,215 | +1.44% | 2.6천 |
|---|
| 2026.02.05 | ₩33,676 | ₩33,904 | ₩33,531 | ₩33,596 | -0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩34,136 | ₩34,159 | ₩33,810 | ₩34,072 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩34,990 | ₩34,990 | ₩33,967 | ₩34,208 | -2.23% | 1.1만 |
|---|
| 2026.02.02 | ₩34,662 | ₩35,084 | ₩34,662 | ₩35,051 | +1.12% | 1.4만 |
|---|
| 2026.01.30 | ₩35,017 | ₩35,017 | ₩34,695 | ₩34,723 | -0.84% | 4.9천 |
|---|
| 2026.01.29 | ₩35,272 | ₩35,272 | ₩34,736 | ₩35,222 | -0.14% | 7.4천 |
|---|
| 2026.01.28 | ₩35,192 | ₩35,379 | ₩35,017 | ₩35,124 | -0.19% | 3만 |
|---|
| 2026.01.27 | ₩35,151 | ₩35,205 | ₩35,111 | ₩35,158 | +0.02% | 1.6천 |
|---|
| 2026.01.26 | ₩34,883 | ₩34,990 | ₩34,829 | ₩34,977 | +0.27% | 3.3천 |
|---|
| 2026.01.23 | ₩34,776 | ₩34,829 | ₩34,776 | ₩34,809 | +0.10% | 900 |
|---|
| 2026.01.22 | ₩34,803 | ₩34,803 | ₩34,709 | ₩34,713 | -0.26% | 5.3천 |
|---|
| 2026.01.21 | ₩34,199 | ₩34,883 | ₩34,199 | ₩34,569 | +1.08% | 2.9만 |
|---|
| 2026.01.20 | ₩34,414 | ₩34,461 | ₩34,078 | ₩34,082 | -0.96% | 1.8만 |
|---|
| 2026.01.16 | ₩34,990 | ₩35,098 | ₩34,950 | ₩35,010 | +0.06% | 7.6천 |
|---|
| 2026.01.15 | ₩35,111 | ₩35,111 | ₩34,957 | ₩34,957 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩34,682 | ₩34,709 | ₩34,467 | ₩34,656 | -0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩35,071 | ₩35,079 | ₩34,762 | ₩34,789 | -0.80% | 2만 |
|---|
| 2026.01.12 | ₩35,017 | ₩35,200 | ₩35,017 | ₩35,200 | +0.52% | 3.1천 |
|---|
| 2026.01.09 | ₩35,138 | ₩35,272 | ₩35,044 | ₩35,192 | +0.15% | 1.5만 |
|---|
| 2026.01.08 | ₩34,883 | ₩34,937 | ₩34,870 | ₩34,903 | +0.06% | 9.4천 |
|---|
| 2026.01.07 | ₩35,111 | ₩35,138 | ₩35,031 | ₩35,057 | -0.15% | 2.3만 |
|---|
| 2026.01.06 | ₩34,970 | ₩35,165 | ₩34,970 | ₩35,165 | +0.56% | 3.3천 |
|---|
| 2026.01.05 | ₩34,588 | ₩34,778 | ₩34,588 | ₩34,742 | +0.45% | 4.2천 |
|---|
| 2026.01.02 | ₩34,280 | ₩34,293 | ₩34,025 | ₩34,132 | -0.43% | 5.6천 |
|---|
| 2025.12.31 | ₩34,115 | ₩34,145 | ₩34,065 | ₩34,092 | -0.07% | 2.1만 |
|---|
| 2025.12.30 | ₩34,186 | ₩34,199 | ₩34,149 | ₩34,166 | -0.06% | 6.8천 |
|---|
| 2025.12.29 | ₩34,293 | ₩34,293 | ₩34,038 | ₩34,186 | -0.31% | 7.3천 |
|---|
| 2025.12.26 | ₩34,273 | ₩34,320 | ₩34,273 | ₩34,313 | +0.12% | 7.8천 |
|---|
| 2025.12.24 | ₩34,119 | ₩34,266 | ₩34,100 | ₩34,266 | +0.43% | 9.7천 |
|---|
| 2025.12.23 | ₩33,944 | ₩34,112 | ₩33,944 | ₩34,112 | +0.49% | 5.5천 |
|---|
| 2025.12.22 | ₩33,743 | ₩33,958 | ₩33,676 | ₩33,923 | +0.53% | 1.7만 |
|---|
| 2025.12.19 | ₩33,461 | ₩33,730 | ₩33,461 | ₩33,710 | +0.74% | 9.6천 |
|---|
| 2025.12.18 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,415 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩33,394 | ₩33,394 | ₩33,126 | ₩33,140 | -0.76% | 1.3만 |
|---|
| 2025.12.16 | ₩33,743 | ₩33,743 | ₩33,408 | ₩33,448 | -0.87% | 1.9만 |
|---|
| 2025.12.15 | ₩33,542 | ₩33,783 | ₩33,542 | ₩33,782 | +0.72% | 5.4만 |
|---|