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 | ₩35,707 | ₩35,740 | ₩35,707 | ₩35,734 | +0.08% | 400 |
| 2026.10.08 | ₩35,365 | ₩35,378 | ₩35,339 | ₩35,339 | -0.07% | 600 |
| 2026.10.07 | ₩35,633 | ₩35,781 | ₩35,620 | ₩35,700 | +0.19% | 2.1천 |
| 2026.10.06 | ₩36,062 | ₩36,062 | ₩35,995 | ₩35,995 | -0.19% | 1.1천 |
| 2026.10.05 | ₩35,539 | ₩35,915 | ₩35,539 | ₩35,841 | +0.85% | 2천 |
| 2026.10.02 | ₩35,405 | ₩35,472 | ₩35,323 | ₩35,346 | -0.17% | 900 |
| 2026.10.01 | ₩35,070 | ₩35,070 | ₩34,828 | ₩34,992 | -0.22% | 4.6천 |
| 2026.09.30 | ₩35,150 | ₩35,231 | ₩35,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,217 |
| +0.19% |
| 900 |
| 2026.09.29 | ₩35,070 | ₩35,204 | ₩35,070 | ₩35,199 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩35,150 | ₩35,164 | ₩35,003 | ₩35,063 | -0.25% | 3천 |
|---|
| 2026.09.25 | ₩35,164 | ₩35,284 | ₩35,164 | ₩35,284 | +0.34% | 500 |
|---|
| 2026.09.24 | ₩35,003 | ₩35,215 | ₩35,003 | ₩35,215 | +0.61% | 4.2천 |
|---|
| 2026.09.23 | ₩35,284 | ₩35,284 | ₩35,137 | ₩35,146 | -0.39% | 2.6천 |
|---|
| 2026.09.22 | ₩35,553 | ₩35,606 | ₩35,539 | ₩35,542 | -0.03% | 7.7천 |
|---|
| 2026.09.21 | ₩35,137 | ₩35,539 | ₩35,137 | ₩35,491 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩34,694 | ₩34,775 | ₩34,694 | ₩34,775 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩34,734 | ₩34,747 | ₩34,667 | ₩34,747 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩34,641 | ₩34,667 | ₩34,375 | ₩34,375 | -0.77% | 1.8천 |
|---|
| 2026.09.15 | ₩34,667 | ₩34,667 | ₩34,430 | ₩34,430 | -0.68% | 7.4천 |
|---|
| 2026.09.14 | ₩34,667 | ₩34,842 | ₩34,667 | ₩34,769 | +0.29% | 1.2천 |
|---|
| 2026.09.11 | ₩35,103 | ₩35,190 | ₩35,083 | ₩35,157 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩34,869 | ₩34,949 | ₩34,869 | ₩34,942 | +0.21% | 5.4천 |
|---|
| 2026.09.09 | ₩35,258 | ₩35,284 | ₩35,177 | ₩35,181 | -0.22% | 2만 |
|---|
| 2026.09.08 | ₩35,693 | ₩35,693 | ₩35,546 | ₩35,546 | -0.41% | 8.6천 |
|---|
| 2026.09.04 | ₩35,740 | ₩35,740 | ₩35,727 | ₩35,740 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩35,606 | ₩35,696 | ₩35,606 | ₩35,696 | +0.25% | 1.1천 |
|---|
| 2026.09.02 | ₩35,338 | ₩35,499 | ₩35,338 | ₩35,492 | +0.44% | 9.5천 |
|---|
| 2026.09.01 | ₩35,392 | ₩35,392 | ₩35,203 | ₩35,203 | -0.53% | 1.3천 |
|---|
| 2026.08.31 | ₩35,713 | ₩35,713 | ₩35,707 | ₩35,707 | -0.02% | 600 |
|---|
| 2026.08.28 | ₩36,210 | ₩36,210 | ₩36,015 | ₩36,015 | -0.54% | 1.2천 |
|---|
| 2026.08.27 | ₩36,009 | ₩36,039 | ₩36,009 | ₩36,039 | +0.09% | 100 |
|---|
| 2026.08.26 | ₩35,995 | ₩35,995 | ₩35,888 | ₩35,895 | -0.28% | 1.4천 |
|---|
| 2026.08.25 | ₩35,982 | ₩35,982 | ₩35,901 | ₩35,964 | -0.05% | 2.9천 |
|---|
| 2026.08.24 | ₩35,794 | ₩35,861 | ₩35,688 | ₩35,801 | +0.02% | 3.1천 |
|---|
| 2026.08.21 | ₩35,915 | ₩35,928 | ₩35,866 | ₩35,866 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩35,801 | ₩35,807 | ₩35,640 | ₩35,640 | -0.45% | 1.8천 |
|---|
| 2026.08.19 | ₩35,941 | ₩35,941 | ₩35,842 | ₩35,842 | -0.28% | 600 |
|---|
| 2026.08.18 | ₩35,767 | ₩35,767 | ₩35,754 | ₩35,760 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩36,304 | ₩36,317 | ₩36,172 | ₩36,172 | -0.36% | 2.4천 |
|---|
| 2026.08.14 | ₩36,424 | ₩36,424 | ₩36,310 | ₩36,310 | -0.31% | 600 |
|---|
| 2026.08.13 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,196 | ₩36,196 | ₩36,176 | ₩36,176 | -0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩36,250 | ₩36,250 | ₩36,076 | ₩36,104 | -0.40% | 2천 |
|---|
| 2026.08.10 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,210 | ₩36,210 | ₩36,140 | ₩36,187 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,968 | ₩36,159 | ₩35,968 | ₩36,159 | +0.53% | 100 |
|---|
| 2026.08.03 | ₩35,667 | ₩35,789 | ₩35,667 | ₩35,789 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩34,989 | ₩35,378 | ₩34,989 | ₩35,329 | +0.97% | 500 |
|---|
| 2026.07.30 | ₩34,386 | ₩34,567 | ₩34,372 | ₩34,567 | +0.53% | 600 |
|---|
| 2026.07.29 | ₩34,185 | ₩34,587 | ₩34,138 | ₩34,189 | +0.01% | 3.9천 |
|---|
| 2026.07.28 | ₩34,372 | ₩34,666 | ₩34,305 | ₩34,643 | +0.79% | 2.1천 |
|---|
| 2026.07.27 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩34,734 | ₩34,734 | ₩34,553 | ₩34,553 | -0.52% | 1.1천 |
|---|
| 2026.07.23 | ₩34,574 | ₩34,614 | ₩34,571 | ₩34,571 | -0.01% | 1.4천 |
|---|
| 2026.07.22 | ₩35,070 | ₩35,190 | ₩35,070 | ₩35,190 | +0.34% | 1.8천 |
|---|
| 2026.07.21 | ₩35,204 | ₩35,271 | ₩35,097 | ₩35,244 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩35,244 | ₩35,244 | ₩35,160 | ₩35,160 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩35,110 | ₩35,392 | ₩35,063 | ₩35,093 | -0.05% | 6.7천 |
|---|
| 2026.07.16 | ₩35,807 | ₩35,928 | ₩35,613 | ₩35,613 | -0.54% | 1.5천 |
|---|
| 2026.07.15 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,566 | ₩35,660 | ₩35,566 | ₩35,650 | +0.24% | 300 |
|---|
| 2026.07.13 | ₩35,378 | ₩35,378 | ₩35,370 | ₩35,370 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,606 | ₩35,711 | ₩35,606 | ₩35,711 | +0.29% | 300 |
|---|
| 2026.07.08 | ₩35,365 | ₩35,443 | ₩35,164 | ₩35,443 | +0.22% | 2.8천 |
|---|
| 2026.07.07 | ₩35,673 | ₩35,806 | ₩35,620 | ₩35,626 | -0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩35,740 | ₩36,035 | ₩35,740 | ₩36,035 | +0.83% | 1.7천 |
|---|
| 2026.07.02 | ₩35,868 | ₩35,868 | ₩35,398 | ₩35,398 | -1.31% | 300 |
|---|
| 2026.07.01 | ₩35,472 | ₩35,498 | ₩35,472 | ₩35,498 | +0.07% | 500 |
|---|
| 2026.06.30 | ₩34,936 | ₩35,463 | ₩34,936 | ₩35,463 | +1.51% | 1천 |
|---|
| 2026.06.29 | ₩34,734 | ₩34,948 | ₩34,734 | ₩34,948 | +0.61% | 1.1천 |
|---|
| 2026.06.26 | ₩34,225 | ₩34,574 | ₩34,225 | ₩34,488 | +0.77% | 3.2천 |
|---|
| 2026.06.25 | ₩34,600 | ₩34,681 | ₩34,406 | ₩34,406 | -0.56% | 1.3천 |
|---|
| 2026.06.24 | ₩34,547 | ₩34,614 | ₩34,431 | ₩34,431 | -0.33% | 1.3천 |
|---|
| 2026.06.23 | ₩34,547 | ₩34,547 | ₩34,486 | ₩34,486 | -0.17% | 1.7천 |
|---|
| 2026.06.22 | ₩35,593 | ₩35,593 | ₩35,097 | ₩35,170 | -1.19% | 4.2천 |
|---|
| 2026.06.18 | ₩35,472 | ₩35,573 | ₩35,472 | ₩35,573 | +0.28% | 1.7천 |
|---|
| 2026.06.17 | ₩35,351 | ₩35,566 | ₩35,083 | ₩35,083 | -0.76% | 3.6천 |
|---|
| 2026.06.16 | ₩35,633 | ₩35,633 | ₩35,495 | ₩35,495 | -0.39% | 600 |
|---|
| 2026.06.15 | ₩35,593 | ₩35,673 | ₩35,539 | ₩35,605 | +0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,279 | ₩34,897 | ₩34,279 | ₩34,897 | +1.80% | 2.9천 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩35,164 | ₩35,164 | ₩34,279 | ₩34,810 | -1.01% | 1.8천 |
|---|
| 2026.06.08 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩35,070 | ₩35,070 | ₩34,553 | ₩34,553 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩35,070 | ₩35,471 | ₩35,070 | ₩35,471 | +1.14% | 3.3천 |
|---|
| 2026.06.03 | ₩35,003 | ₩35,003 | ₩34,748 | ₩34,912 | -0.26% | 5.1천 |
|---|
| 2026.06.02 | ₩35,405 | ₩35,405 | ₩35,298 | ₩35,298 | -0.30% | 400 |
|---|
| 2026.06.01 | ₩35,432 | ₩35,553 | ₩35,331 | ₩35,380 | -0.15% | 5천 |
|---|
| 2026.05.29 | ₩35,566 | ₩35,606 | ₩35,472 | ₩35,566 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩35,137 | ₩35,459 | ₩35,137 | ₩35,459 | +0.92% | 800 |
|---|
| 2026.05.27 | ₩35,217 | ₩35,317 | ₩35,217 | ₩35,317 | +0.28% | 600 |
|---|
| 2026.05.26 | ₩35,137 | ₩35,137 | ₩35,003 | ₩35,117 | -0.06% | 1.3천 |
|---|
| 2026.05.22 | ₩35,016 | ₩35,016 | ₩34,930 | ₩34,930 | -0.25% | 200 |
|---|
| 2026.05.21 | ₩34,708 | ₩35,003 | ₩34,708 | ₩34,937 | +0.66% | 9천 |
|---|
| 2026.05.20 | ₩34,533 | ₩34,815 | ₩34,533 | ₩34,728 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩34,359 | ₩34,493 | ₩34,262 | ₩34,262 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩34,627 | ₩34,768 | ₩34,466 | ₩34,523 | -0.30% | 3.8천 |
|---|
| 2026.05.15 | ₩34,788 | ₩34,802 | ₩34,557 | ₩34,557 | -0.66% | 5.8천 |
|---|
| 2026.05.14 | ₩35,177 | ₩35,351 | ₩35,110 | ₩35,266 | +0.25% | 1.5천 |
|---|
| 2026.05.13 | ₩34,802 | ₩35,023 | ₩34,574 | ₩34,969 | +0.48% | 1.3천 |
|---|
| 2026.05.12 | ₩34,688 | ₩34,839 | ₩34,688 | ₩34,839 | +0.44% | 1천 |
|---|
| 2026.05.11 | ₩35,070 | ₩35,164 | ₩35,020 | ₩35,020 | -0.14% | 2천 |
|---|
| 2026.05.08 | ₩35,244 | ₩35,258 | ₩35,244 | ₩35,247 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩35,553 | ₩35,606 | ₩35,377 | ₩35,377 | -0.49% | 900 |
|---|
| 2026.05.06 | ₩35,083 | ₩35,578 | ₩35,083 | ₩35,540 | +1.30% | 1.7천 |
|---|
| 2026.05.05 | ₩34,869 | ₩34,869 | ₩34,681 | ₩34,739 | -0.37% | 1.2천 |
|---|
| 2026.05.04 | ₩34,869 | ₩34,882 | ₩34,547 | ₩34,627 | -0.69% | 8.3천 |
|---|
| 2026.05.01 | ₩34,869 | ₩34,902 | ₩34,869 | ₩34,902 | +0.10% | 600 |
|---|
| 2026.04.30 | ₩34,533 | ₩34,827 | ₩34,279 | ₩34,827 | +0.85% | 600 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩34,173 | ₩34,173 | -0.11% | 100 |
|---|
| 2026.04.28 | ₩34,332 | ₩34,339 | ₩34,211 | ₩34,305 | -0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,681 | ₩34,734 | ₩34,643 | ₩34,643 | -0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩34,560 | ₩34,560 | ₩34,198 | ₩34,335 | -0.65% | 1.7천 |
|---|
| 2026.04.22 | ₩34,694 | ₩34,748 | ₩34,602 | ₩34,721 | +0.08% | 1.4천 |
|---|
| 2026.04.21 | ₩35,003 | ₩35,003 | ₩34,552 | ₩34,552 | -1.29% | 6.8천 |
|---|
| 2026.04.20 | ₩34,802 | ₩34,855 | ₩34,734 | ₩34,832 | +0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩34,869 | ₩35,083 | ₩34,869 | ₩34,895 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩34,600 | ₩34,600 | ₩34,272 | ₩34,288 | -0.90% | 8.2천 |
|---|
| 2026.04.15 | ₩34,198 | ₩34,403 | ₩34,198 | ₩34,403 | +0.60% | 5.2천 |
|---|
| 2026.04.14 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,306 | ₩33,637 | ₩33,306 | ₩33,637 | +0.99% | 1.3천 |
|---|
| 2026.04.10 | ₩33,353 | ₩33,380 | ₩33,179 | ₩33,179 | -0.52% | 800 |
|---|
| 2026.04.09 | ₩33,239 | ₩33,239 | ₩33,157 | ₩33,157 | -0.25% | 800 |
|---|
| 2026.04.08 | ₩33,085 | ₩33,152 | ₩33,003 | ₩33,003 | -0.25% | 1.3천 |
|---|
| 2026.04.07 | ₩31,710 | ₩31,784 | ₩31,710 | ₩31,784 | +0.23% | 1.1천 |
|---|
| 2026.04.06 | ₩31,717 | ₩31,851 | ₩31,717 | ₩31,847 | +0.41% | 3.3천 |
|---|
| 2026.04.02 | ₩31,650 | ₩31,784 | ₩31,650 | ₩31,689 | +0.12% | 1만 |
|---|
| 2026.04.01 | ₩31,878 | ₩31,945 | ₩31,871 | ₩31,871 | -0.02% | 1.6천 |
|---|
| 2026.03.31 | ₩30,979 | ₩31,382 | ₩30,979 | ₩31,382 | +1.30% | 1.5천 |
|---|
| 2026.03.30 | ₩30,644 | ₩30,644 | ₩30,367 | ₩30,367 | -0.91% | 900 |
|---|
| 2026.03.27 | ₩30,590 | ₩30,644 | ₩30,476 | ₩30,476 | -0.37% | 3천 |
|---|
| 2026.03.26 | ₩31,187 | ₩31,187 | ₩30,979 | ₩30,993 | -0.62% | 3.7천 |
|---|
| 2026.03.25 | ₩31,717 | ₩31,764 | ₩31,717 | ₩31,764 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩31,462 | ₩31,596 | ₩31,449 | ₩31,549 | +0.28% | 2천 |
|---|
| 2026.03.23 | ₩31,918 | ₩32,126 | ₩31,918 | ₩31,932 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩31,516 | ₩31,516 | ₩31,248 | ₩31,253 | -0.83% | 1.8천 |
|---|
| 2026.03.19 | ₩31,851 | ₩31,932 | ₩31,771 | ₩31,932 | +0.25% | 300 |
|---|
| 2026.03.18 | ₩32,455 | ₩32,481 | ₩32,083 | ₩32,083 | -1.14% | 2.9천 |
|---|
| 2026.03.17 | ₩32,669 | ₩32,763 | ₩32,626 | ₩32,626 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩32,522 | ₩32,696 | ₩32,522 | ₩32,642 | +0.37% | 4.9천 |
|---|
| 2026.03.13 | ₩32,562 | ₩32,562 | ₩32,086 | ₩32,086 | -1.46% | 2.8천 |
|---|
| 2026.03.12 | ₩32,522 | ₩32,535 | ₩32,354 | ₩32,354 | -0.52% | 5.3천 |
|---|
| 2026.03.11 | ₩33,192 | ₩33,192 | ₩32,978 | ₩33,011 | -0.55% | 1천 |
|---|
| 2026.03.10 | ₩33,452 | ₩33,568 | ₩33,255 | ₩33,255 | -0.59% | 1.1천 |
|---|
| 2026.03.09 | ₩32,388 | ₩33,208 | ₩32,388 | ₩33,208 | +2.53% | 4.1천 |
|---|
| 2026.03.06 | ₩33,192 | ₩33,192 | ₩32,948 | ₩32,948 | -0.74% | 1.2천 |
|---|
| 2026.03.05 | ₩33,393 | ₩33,554 | ₩33,206 | ₩33,442 | +0.14% | 6.7천 |
|---|
| 2026.03.04 | ₩33,528 | ₩33,755 | ₩33,528 | ₩33,715 | +0.56% | 2.8천 |
|---|
| 2026.03.03 | ₩33,125 | ₩33,414 | ₩32,763 | ₩33,414 | +0.87% | 2.9천 |
|---|
| 2026.03.02 | ₩33,474 | ₩33,983 | ₩33,447 | ₩33,845 | +1.11% | 4.7천 |
|---|
| 2026.02.27 | ₩33,997 | ₩34,071 | ₩33,943 | ₩34,071 | +0.22% | 600 |
|---|
| 2026.02.26 | ₩34,453 | ₩34,453 | ₩34,064 | ₩34,258 | -0.56% | 2.8천 |
|---|
| 2026.02.25 | ₩34,600 | ₩34,627 | ₩34,560 | ₩34,590 | -0.03% | 1.5천 |
|---|
| 2026.02.24 | ₩34,292 | ₩34,418 | ₩34,292 | ₩34,418 | +0.37% | 300 |
|---|
| 2026.02.23 | ₩34,198 | ₩34,211 | ₩33,961 | ₩33,961 | -0.69% | 1.4천 |
|---|
| 2026.02.20 | ₩34,198 | ₩34,486 | ₩34,198 | ₩34,473 | +0.80% | 3.8천 |
|---|
| 2026.02.19 | ₩33,997 | ₩34,118 | ₩33,997 | ₩34,084 | +0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩34,091 | ₩34,091 | ₩33,997 | ₩34,001 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩33,809 | ₩34,091 | ₩33,809 | ₩34,030 | +0.65% | 400 |
|---|
| 2026.02.13 | ₩33,930 | ₩34,061 | ₩33,863 | ₩33,886 | -0.13% | 5.8천 |
|---|
| 2026.02.12 | ₩34,372 | ₩34,454 | ₩33,983 | ₩34,071 | -0.88% | 4.5천 |
|---|
| 2026.02.11 | ₩34,466 | ₩34,466 | ₩34,332 | ₩34,439 | -0.08% | 1.4천 |
|---|
| 2026.02.10 | ₩34,552 | ₩34,552 | ₩34,460 | ₩34,460 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩34,466 | ₩34,614 | ₩34,433 | ₩34,614 | +0.43% | 2.7천 |
|---|
| 2026.02.06 | ₩33,729 | ₩34,214 | ₩33,729 | ₩34,214 | +1.44% | 2.6천 |
|---|
| 2026.02.05 | ₩33,675 | ₩33,903 | ₩33,530 | ₩33,595 | -0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩34,135 | ₩34,158 | ₩33,809 | ₩34,071 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩34,989 | ₩34,989 | ₩33,966 | ₩34,207 | -2.23% | 1.1만 |
|---|
| 2026.02.02 | ₩34,661 | ₩35,083 | ₩34,661 | ₩35,050 | +1.12% | 1.4만 |
|---|
| 2026.01.30 | ₩35,016 | ₩35,016 | ₩34,694 | ₩34,722 | -0.84% | 4.9천 |
|---|
| 2026.01.29 | ₩35,271 | ₩35,271 | ₩34,734 | ₩35,221 | -0.14% | 7.4천 |
|---|
| 2026.01.28 | ₩35,190 | ₩35,378 | ₩35,016 | ₩35,123 | -0.19% | 3만 |
|---|
| 2026.01.27 | ₩35,150 | ₩35,204 | ₩35,110 | ₩35,157 | +0.02% | 1.6천 |
|---|
| 2026.01.26 | ₩34,882 | ₩34,989 | ₩34,828 | ₩34,976 | +0.27% | 3.3천 |
|---|
| 2026.01.23 | ₩34,775 | ₩34,828 | ₩34,775 | ₩34,808 | +0.10% | 900 |
|---|
| 2026.01.22 | ₩34,802 | ₩34,802 | ₩34,708 | ₩34,712 | -0.26% | 5.3천 |
|---|
| 2026.01.21 | ₩34,198 | ₩34,882 | ₩34,198 | ₩34,568 | +1.08% | 2.9만 |
|---|
| 2026.01.20 | ₩34,413 | ₩34,460 | ₩34,077 | ₩34,081 | -0.96% | 1.8만 |
|---|
| 2026.01.16 | ₩34,989 | ₩35,097 | ₩34,949 | ₩35,009 | +0.06% | 7.6천 |
|---|
| 2026.01.15 | ₩35,110 | ₩35,110 | ₩34,956 | ₩34,956 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩34,681 | ₩34,708 | ₩34,466 | ₩34,655 | -0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩35,070 | ₩35,078 | ₩34,761 | ₩34,788 | -0.80% | 2만 |
|---|
| 2026.01.12 | ₩35,016 | ₩35,199 | ₩35,016 | ₩35,199 | +0.52% | 3.1천 |
|---|
| 2026.01.09 | ₩35,137 | ₩35,271 | ₩35,043 | ₩35,190 | +0.15% | 1.5만 |
|---|
| 2026.01.08 | ₩34,882 | ₩34,936 | ₩34,869 | ₩34,902 | +0.06% | 9.4천 |
|---|
| 2026.01.07 | ₩35,110 | ₩35,137 | ₩35,030 | ₩35,056 | -0.15% | 2.3만 |
|---|
| 2026.01.06 | ₩34,969 | ₩35,164 | ₩34,969 | ₩35,164 | +0.56% | 3.3천 |
|---|
| 2026.01.05 | ₩34,587 | ₩34,777 | ₩34,587 | ₩34,741 | +0.45% | 4.2천 |
|---|
| 2026.01.02 | ₩34,279 | ₩34,292 | ₩34,024 | ₩34,131 | -0.43% | 5.6천 |
|---|
| 2025.12.31 | ₩34,114 | ₩34,144 | ₩34,064 | ₩34,091 | -0.07% | 2.1만 |
|---|
| 2025.12.30 | ₩34,185 | ₩34,198 | ₩34,148 | ₩34,165 | -0.06% | 6.8천 |
|---|
| 2025.12.29 | ₩34,292 | ₩34,292 | ₩34,037 | ₩34,185 | -0.31% | 7.3천 |
|---|
| 2025.12.26 | ₩34,272 | ₩34,319 | ₩34,272 | ₩34,312 | +0.12% | 7.8천 |
|---|
| 2025.12.24 | ₩34,118 | ₩34,265 | ₩34,099 | ₩34,265 | +0.43% | 9.7천 |
|---|
| 2025.12.23 | ₩33,943 | ₩34,111 | ₩33,943 | ₩34,111 | +0.49% | 5.5천 |
|---|
| 2025.12.22 | ₩33,742 | ₩33,957 | ₩33,675 | ₩33,922 | +0.53% | 1.7만 |
|---|
| 2025.12.19 | ₩33,460 | ₩33,729 | ₩33,460 | ₩33,709 | +0.74% | 9.6천 |
|---|
| 2025.12.18 | ₩33,340 | ₩33,447 | ₩33,340 | ₩33,414 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩33,393 | ₩33,393 | ₩33,125 | ₩33,139 | -0.76% | 1.3만 |
|---|
| 2025.12.16 | ₩33,742 | ₩33,742 | ₩33,407 | ₩33,447 | -0.87% | 1.9만 |
|---|
| 2025.12.15 | ₩33,541 | ₩33,782 | ₩33,541 | ₩33,781 | +0.72% | 5.4만 |
|---|