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 | ₩35,706 | ₩35,740 | ₩35,706 | ₩35,733 | +0.08% | 400 |
| 2026.10.08 | ₩35,364 | ₩35,377 | ₩35,339 | ₩35,339 | -0.07% | 600 |
| 2026.10.07 | ₩35,632 | ₩35,780 | ₩35,619 | ₩35,699 | +0.19% | 2.1천 |
| 2026.10.06 | ₩36,061 | ₩36,061 | ₩35,994 | ₩35,994 | -0.19% | 1.1천 |
| 2026.10.05 | ₩35,538 | ₩35,914 | ₩35,538 | ₩35,840 | +0.85% | 2천 |
| 2026.10.02 | ₩35,404 | ₩35,471 | ₩35,322 | ₩35,345 | -0.17% | 900 |
| 2026.10.01 | ₩35,069 | ₩35,069 | ₩34,828 | ₩34,991 | -0.22% | 4.6천 |
| 2026.09.30 | ₩35,149 | ₩35,230 | ₩35,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,216 |
| +0.19% |
| 900 |
| 2026.09.29 | ₩35,069 | ₩35,203 | ₩35,069 | ₩35,198 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩35,149 | ₩35,163 | ₩35,002 | ₩35,062 | -0.25% | 3천 |
|---|
| 2026.09.25 | ₩35,163 | ₩35,284 | ₩35,163 | ₩35,284 | +0.34% | 500 |
|---|
| 2026.09.24 | ₩35,002 | ₩35,214 | ₩35,002 | ₩35,214 | +0.61% | 4.2천 |
|---|
| 2026.09.23 | ₩35,284 | ₩35,284 | ₩35,136 | ₩35,145 | -0.39% | 2.6천 |
|---|
| 2026.09.22 | ₩35,552 | ₩35,605 | ₩35,538 | ₩35,541 | -0.03% | 7.7천 |
|---|
| 2026.09.21 | ₩35,136 | ₩35,538 | ₩35,136 | ₩35,490 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩34,693 | ₩34,774 | ₩34,693 | ₩34,774 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩34,734 | ₩34,746 | ₩34,667 | ₩34,746 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩34,640 | ₩34,667 | ₩34,374 | ₩34,374 | -0.77% | 1.8천 |
|---|
| 2026.09.15 | ₩34,667 | ₩34,667 | ₩34,429 | ₩34,429 | -0.68% | 7.4천 |
|---|
| 2026.09.14 | ₩34,667 | ₩34,841 | ₩34,667 | ₩34,769 | +0.29% | 1.2천 |
|---|
| 2026.09.11 | ₩35,103 | ₩35,190 | ₩35,082 | ₩35,156 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩34,868 | ₩34,948 | ₩34,868 | ₩34,942 | +0.21% | 5.4천 |
|---|
| 2026.09.09 | ₩35,257 | ₩35,284 | ₩35,176 | ₩35,180 | -0.22% | 2만 |
|---|
| 2026.09.08 | ₩35,693 | ₩35,693 | ₩35,545 | ₩35,545 | -0.41% | 8.6천 |
|---|
| 2026.09.04 | ₩35,740 | ₩35,740 | ₩35,726 | ₩35,740 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩35,605 | ₩35,695 | ₩35,605 | ₩35,695 | +0.25% | 1.1천 |
|---|
| 2026.09.02 | ₩35,337 | ₩35,498 | ₩35,337 | ₩35,491 | +0.44% | 9.5천 |
|---|
| 2026.09.01 | ₩35,391 | ₩35,391 | ₩35,202 | ₩35,202 | -0.53% | 1.3천 |
|---|
| 2026.08.31 | ₩35,713 | ₩35,713 | ₩35,706 | ₩35,706 | -0.02% | 600 |
|---|
| 2026.08.28 | ₩36,209 | ₩36,209 | ₩36,014 | ₩36,014 | -0.54% | 1.2천 |
|---|
| 2026.08.27 | ₩36,008 | ₩36,039 | ₩36,008 | ₩36,039 | +0.09% | 100 |
|---|
| 2026.08.26 | ₩35,994 | ₩35,994 | ₩35,887 | ₩35,894 | -0.28% | 1.4천 |
|---|
| 2026.08.25 | ₩35,981 | ₩35,981 | ₩35,900 | ₩35,963 | -0.05% | 2.9천 |
|---|
| 2026.08.24 | ₩35,793 | ₩35,860 | ₩35,687 | ₩35,800 | +0.02% | 3.1천 |
|---|
| 2026.08.21 | ₩35,914 | ₩35,927 | ₩35,866 | ₩35,866 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩35,800 | ₩35,807 | ₩35,639 | ₩35,639 | -0.45% | 1.8천 |
|---|
| 2026.08.19 | ₩35,941 | ₩35,941 | ₩35,841 | ₩35,841 | -0.28% | 600 |
|---|
| 2026.08.18 | ₩35,766 | ₩35,766 | ₩35,753 | ₩35,760 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩36,303 | ₩36,316 | ₩36,171 | ₩36,171 | -0.36% | 2.4천 |
|---|
| 2026.08.14 | ₩36,423 | ₩36,423 | ₩36,309 | ₩36,309 | -0.31% | 600 |
|---|
| 2026.08.13 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,195 | ₩36,195 | ₩36,175 | ₩36,175 | -0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩36,249 | ₩36,249 | ₩36,075 | ₩36,103 | -0.40% | 2천 |
|---|
| 2026.08.10 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,209 | ₩36,209 | ₩36,139 | ₩36,186 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,967 | ₩36,158 | ₩35,967 | ₩36,158 | +0.53% | 100 |
|---|
| 2026.08.03 | ₩35,666 | ₩35,788 | ₩35,666 | ₩35,788 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩34,989 | ₩35,377 | ₩34,989 | ₩35,328 | +0.97% | 500 |
|---|
| 2026.07.30 | ₩34,385 | ₩34,566 | ₩34,372 | ₩34,566 | +0.53% | 600 |
|---|
| 2026.07.29 | ₩34,184 | ₩34,586 | ₩34,137 | ₩34,188 | +0.01% | 3.9천 |
|---|
| 2026.07.28 | ₩34,372 | ₩34,665 | ₩34,305 | ₩34,643 | +0.79% | 2.1천 |
|---|
| 2026.07.27 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩34,734 | ₩34,734 | ₩34,553 | ₩34,553 | -0.52% | 1.1천 |
|---|
| 2026.07.23 | ₩34,573 | ₩34,613 | ₩34,570 | ₩34,570 | -0.01% | 1.4천 |
|---|
| 2026.07.22 | ₩35,069 | ₩35,190 | ₩35,069 | ₩35,190 | +0.34% | 1.8천 |
|---|
| 2026.07.21 | ₩35,203 | ₩35,270 | ₩35,096 | ₩35,243 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩35,243 | ₩35,243 | ₩35,159 | ₩35,159 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩35,109 | ₩35,391 | ₩35,062 | ₩35,092 | -0.05% | 6.7천 |
|---|
| 2026.07.16 | ₩35,807 | ₩35,927 | ₩35,612 | ₩35,612 | -0.54% | 1.5천 |
|---|
| 2026.07.15 | ₩35,894 | ₩35,894 | ₩35,894 | ₩35,894 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,565 | ₩35,659 | ₩35,565 | ₩35,650 | +0.24% | 300 |
|---|
| 2026.07.13 | ₩35,377 | ₩35,377 | ₩35,369 | ₩35,369 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,605 | ₩35,710 | ₩35,605 | ₩35,710 | +0.29% | 300 |
|---|
| 2026.07.08 | ₩35,364 | ₩35,442 | ₩35,163 | ₩35,442 | +0.22% | 2.8천 |
|---|
| 2026.07.07 | ₩35,672 | ₩35,805 | ₩35,619 | ₩35,626 | -0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩35,740 | ₩36,035 | ₩35,740 | ₩36,035 | +0.83% | 1.7천 |
|---|
| 2026.07.02 | ₩35,867 | ₩35,867 | ₩35,398 | ₩35,398 | -1.31% | 300 |
|---|
| 2026.07.01 | ₩35,471 | ₩35,497 | ₩35,471 | ₩35,497 | +0.07% | 500 |
|---|
| 2026.06.30 | ₩34,935 | ₩35,462 | ₩34,935 | ₩35,462 | +1.51% | 1천 |
|---|
| 2026.06.29 | ₩34,734 | ₩34,947 | ₩34,734 | ₩34,947 | +0.61% | 1.1천 |
|---|
| 2026.06.26 | ₩34,224 | ₩34,573 | ₩34,224 | ₩34,487 | +0.77% | 3.2천 |
|---|
| 2026.06.25 | ₩34,600 | ₩34,680 | ₩34,405 | ₩34,405 | -0.56% | 1.3천 |
|---|
| 2026.06.24 | ₩34,546 | ₩34,613 | ₩34,431 | ₩34,431 | -0.33% | 1.3천 |
|---|
| 2026.06.23 | ₩34,546 | ₩34,546 | ₩34,486 | ₩34,486 | -0.17% | 1.7천 |
|---|
| 2026.06.22 | ₩35,592 | ₩35,592 | ₩35,096 | ₩35,170 | -1.19% | 4.2천 |
|---|
| 2026.06.18 | ₩35,471 | ₩35,572 | ₩35,471 | ₩35,572 | +0.28% | 1.7천 |
|---|
| 2026.06.17 | ₩35,351 | ₩35,565 | ₩35,082 | ₩35,082 | -0.76% | 3.6천 |
|---|
| 2026.06.16 | ₩35,632 | ₩35,632 | ₩35,494 | ₩35,494 | -0.39% | 600 |
|---|
| 2026.06.15 | ₩35,592 | ₩35,672 | ₩35,538 | ₩35,604 | +0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,278 | ₩34,896 | ₩34,278 | ₩34,896 | +1.80% | 2.9천 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩35,163 | ₩35,163 | ₩34,278 | ₩34,809 | -1.01% | 1.8천 |
|---|
| 2026.06.08 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩35,069 | ₩35,069 | ₩34,553 | ₩34,553 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩35,069 | ₩35,470 | ₩35,069 | ₩35,470 | +1.14% | 3.3천 |
|---|
| 2026.06.03 | ₩35,002 | ₩35,002 | ₩34,747 | ₩34,911 | -0.26% | 5.1천 |
|---|
| 2026.06.02 | ₩35,404 | ₩35,404 | ₩35,297 | ₩35,297 | -0.30% | 400 |
|---|
| 2026.06.01 | ₩35,431 | ₩35,552 | ₩35,330 | ₩35,379 | -0.15% | 5천 |
|---|
| 2026.05.29 | ₩35,565 | ₩35,605 | ₩35,471 | ₩35,565 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩35,136 | ₩35,458 | ₩35,136 | ₩35,458 | +0.92% | 800 |
|---|
| 2026.05.27 | ₩35,216 | ₩35,316 | ₩35,216 | ₩35,316 | +0.28% | 600 |
|---|
| 2026.05.26 | ₩35,136 | ₩35,136 | ₩35,002 | ₩35,116 | -0.06% | 1.3천 |
|---|
| 2026.05.22 | ₩35,015 | ₩35,015 | ₩34,930 | ₩34,930 | -0.25% | 200 |
|---|
| 2026.05.21 | ₩34,707 | ₩35,002 | ₩34,707 | ₩34,936 | +0.66% | 9천 |
|---|
| 2026.05.20 | ₩34,533 | ₩34,814 | ₩34,533 | ₩34,727 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩34,358 | ₩34,492 | ₩34,262 | ₩34,262 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩34,626 | ₩34,767 | ₩34,466 | ₩34,522 | -0.30% | 3.8천 |
|---|
| 2026.05.15 | ₩34,787 | ₩34,801 | ₩34,557 | ₩34,557 | -0.66% | 5.8천 |
|---|
| 2026.05.14 | ₩35,176 | ₩35,351 | ₩35,109 | ₩35,265 | +0.25% | 1.5천 |
|---|
| 2026.05.13 | ₩34,801 | ₩35,022 | ₩34,573 | ₩34,968 | +0.48% | 1.3천 |
|---|
| 2026.05.12 | ₩34,687 | ₩34,838 | ₩34,687 | ₩34,838 | +0.44% | 1천 |
|---|
| 2026.05.11 | ₩35,069 | ₩35,163 | ₩35,019 | ₩35,019 | -0.14% | 2천 |
|---|
| 2026.05.08 | ₩35,243 | ₩35,257 | ₩35,243 | ₩35,246 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩35,552 | ₩35,605 | ₩35,376 | ₩35,376 | -0.49% | 900 |
|---|
| 2026.05.06 | ₩35,082 | ₩35,577 | ₩35,082 | ₩35,540 | +1.30% | 1.7천 |
|---|
| 2026.05.05 | ₩34,868 | ₩34,868 | ₩34,680 | ₩34,738 | -0.37% | 1.2천 |
|---|
| 2026.05.04 | ₩34,868 | ₩34,881 | ₩34,546 | ₩34,626 | -0.69% | 8.3천 |
|---|
| 2026.05.01 | ₩34,868 | ₩34,901 | ₩34,868 | ₩34,901 | +0.10% | 600 |
|---|
| 2026.04.30 | ₩34,533 | ₩34,826 | ₩34,278 | ₩34,826 | +0.85% | 600 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩34,172 | ₩34,172 | -0.11% | 100 |
|---|
| 2026.04.28 | ₩34,331 | ₩34,338 | ₩34,211 | ₩34,305 | -0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,734 | ₩34,643 | ₩34,643 | -0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩34,559 | ₩34,559 | ₩34,197 | ₩34,334 | -0.65% | 1.7천 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,747 | ₩34,601 | ₩34,720 | +0.08% | 1.4천 |
|---|
| 2026.04.21 | ₩35,002 | ₩35,002 | ₩34,551 | ₩34,551 | -1.29% | 6.8천 |
|---|
| 2026.04.20 | ₩34,801 | ₩34,854 | ₩34,734 | ₩34,832 | +0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩34,868 | ₩35,082 | ₩34,868 | ₩34,895 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩34,600 | ₩34,600 | ₩34,271 | ₩34,287 | -0.90% | 8.2천 |
|---|
| 2026.04.15 | ₩34,197 | ₩34,402 | ₩34,197 | ₩34,402 | +0.60% | 5.2천 |
|---|
| 2026.04.14 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,305 | ₩33,637 | ₩33,305 | ₩33,637 | +0.99% | 1.3천 |
|---|
| 2026.04.10 | ₩33,352 | ₩33,379 | ₩33,178 | ₩33,178 | -0.52% | 800 |
|---|
| 2026.04.09 | ₩33,238 | ₩33,238 | ₩33,157 | ₩33,157 | -0.25% | 800 |
|---|
| 2026.04.08 | ₩33,084 | ₩33,151 | ₩33,002 | ₩33,002 | -0.25% | 1.3천 |
|---|
| 2026.04.07 | ₩31,710 | ₩31,783 | ₩31,710 | ₩31,783 | +0.23% | 1.1천 |
|---|
| 2026.04.06 | ₩31,716 | ₩31,850 | ₩31,716 | ₩31,846 | +0.41% | 3.3천 |
|---|
| 2026.04.02 | ₩31,649 | ₩31,783 | ₩31,649 | ₩31,688 | +0.12% | 1만 |
|---|
| 2026.04.01 | ₩31,877 | ₩31,944 | ₩31,871 | ₩31,871 | -0.02% | 1.6천 |
|---|
| 2026.03.31 | ₩30,979 | ₩31,381 | ₩30,979 | ₩31,381 | +1.30% | 1.5천 |
|---|
| 2026.03.30 | ₩30,643 | ₩30,643 | ₩30,366 | ₩30,366 | -0.91% | 900 |
|---|
| 2026.03.27 | ₩30,590 | ₩30,643 | ₩30,476 | ₩30,476 | -0.37% | 3천 |
|---|
| 2026.03.26 | ₩31,187 | ₩31,187 | ₩30,979 | ₩30,992 | -0.62% | 3.7천 |
|---|
| 2026.03.25 | ₩31,716 | ₩31,763 | ₩31,716 | ₩31,763 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩31,462 | ₩31,596 | ₩31,448 | ₩31,549 | +0.28% | 2천 |
|---|
| 2026.03.23 | ₩31,917 | ₩32,125 | ₩31,917 | ₩31,931 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩31,515 | ₩31,515 | ₩31,247 | ₩31,252 | -0.83% | 1.8천 |
|---|
| 2026.03.19 | ₩31,850 | ₩31,931 | ₩31,770 | ₩31,931 | +0.25% | 300 |
|---|
| 2026.03.18 | ₩32,454 | ₩32,481 | ₩32,082 | ₩32,082 | -1.14% | 2.9천 |
|---|
| 2026.03.17 | ₩32,668 | ₩32,762 | ₩32,626 | ₩32,626 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩32,521 | ₩32,695 | ₩32,521 | ₩32,642 | +0.37% | 4.9천 |
|---|
| 2026.03.13 | ₩32,561 | ₩32,561 | ₩32,085 | ₩32,085 | -1.46% | 2.8천 |
|---|
| 2026.03.12 | ₩32,521 | ₩32,534 | ₩32,353 | ₩32,353 | -0.52% | 5.3천 |
|---|
| 2026.03.11 | ₩33,191 | ₩33,191 | ₩32,977 | ₩33,010 | -0.55% | 1천 |
|---|
| 2026.03.10 | ₩33,452 | ₩33,567 | ₩33,255 | ₩33,255 | -0.59% | 1.1천 |
|---|
| 2026.03.09 | ₩32,387 | ₩33,208 | ₩32,387 | ₩33,208 | +2.53% | 4.1천 |
|---|
| 2026.03.06 | ₩33,191 | ₩33,191 | ₩32,947 | ₩32,947 | -0.74% | 1.2천 |
|---|
| 2026.03.05 | ₩33,393 | ₩33,554 | ₩33,205 | ₩33,441 | +0.14% | 6.7천 |
|---|
| 2026.03.04 | ₩33,527 | ₩33,755 | ₩33,527 | ₩33,714 | +0.56% | 2.8천 |
|---|
| 2026.03.03 | ₩33,124 | ₩33,413 | ₩32,762 | ₩33,413 | +0.87% | 2.9천 |
|---|
| 2026.03.02 | ₩33,473 | ₩33,983 | ₩33,446 | ₩33,845 | +1.11% | 4.7천 |
|---|
| 2026.02.27 | ₩33,996 | ₩34,070 | ₩33,942 | ₩34,070 | +0.22% | 600 |
|---|
| 2026.02.26 | ₩34,452 | ₩34,452 | ₩34,063 | ₩34,258 | -0.56% | 2.8천 |
|---|
| 2026.02.25 | ₩34,600 | ₩34,626 | ₩34,559 | ₩34,589 | -0.03% | 1.5천 |
|---|
| 2026.02.24 | ₩34,291 | ₩34,417 | ₩34,291 | ₩34,417 | +0.37% | 300 |
|---|
| 2026.02.23 | ₩34,197 | ₩34,211 | ₩33,960 | ₩33,960 | -0.69% | 1.4천 |
|---|
| 2026.02.20 | ₩34,197 | ₩34,486 | ₩34,197 | ₩34,472 | +0.80% | 3.8천 |
|---|
| 2026.02.19 | ₩33,996 | ₩34,117 | ₩33,996 | ₩34,083 | +0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩34,090 | ₩34,090 | ₩33,996 | ₩34,000 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩33,808 | ₩34,090 | ₩33,808 | ₩34,030 | +0.65% | 400 |
|---|
| 2026.02.13 | ₩33,929 | ₩34,060 | ₩33,862 | ₩33,885 | -0.13% | 5.8천 |
|---|
| 2026.02.12 | ₩34,372 | ₩34,453 | ₩33,983 | ₩34,070 | -0.88% | 4.5천 |
|---|
| 2026.02.11 | ₩34,466 | ₩34,466 | ₩34,331 | ₩34,439 | -0.08% | 1.4천 |
|---|
| 2026.02.10 | ₩34,551 | ₩34,551 | ₩34,459 | ₩34,459 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩34,466 | ₩34,613 | ₩34,432 | ₩34,613 | +0.43% | 2.7천 |
|---|
| 2026.02.06 | ₩33,728 | ₩34,213 | ₩33,728 | ₩34,213 | +1.44% | 2.6천 |
|---|
| 2026.02.05 | ₩33,674 | ₩33,902 | ₩33,529 | ₩33,594 | -0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩34,134 | ₩34,157 | ₩33,808 | ₩34,070 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩34,989 | ₩34,989 | ₩33,965 | ₩34,207 | -2.23% | 1.1만 |
|---|
| 2026.02.02 | ₩34,660 | ₩35,082 | ₩34,660 | ₩35,049 | +1.12% | 1.4만 |
|---|
| 2026.01.30 | ₩35,015 | ₩35,015 | ₩34,693 | ₩34,722 | -0.84% | 4.9천 |
|---|
| 2026.01.29 | ₩35,270 | ₩35,270 | ₩34,734 | ₩35,221 | -0.14% | 7.4천 |
|---|
| 2026.01.28 | ₩35,190 | ₩35,377 | ₩35,015 | ₩35,123 | -0.19% | 3만 |
|---|
| 2026.01.27 | ₩35,149 | ₩35,203 | ₩35,109 | ₩35,156 | +0.02% | 1.6천 |
|---|
| 2026.01.26 | ₩34,881 | ₩34,989 | ₩34,828 | ₩34,975 | +0.27% | 3.3천 |
|---|
| 2026.01.23 | ₩34,774 | ₩34,828 | ₩34,774 | ₩34,807 | +0.10% | 900 |
|---|
| 2026.01.22 | ₩34,801 | ₩34,801 | ₩34,707 | ₩34,711 | -0.26% | 5.3천 |
|---|
| 2026.01.21 | ₩34,197 | ₩34,881 | ₩34,197 | ₩34,567 | +1.08% | 2.9만 |
|---|
| 2026.01.20 | ₩34,412 | ₩34,459 | ₩34,077 | ₩34,081 | -0.96% | 1.8만 |
|---|
| 2026.01.16 | ₩34,989 | ₩35,096 | ₩34,948 | ₩35,009 | +0.06% | 7.6천 |
|---|
| 2026.01.15 | ₩35,109 | ₩35,109 | ₩34,955 | ₩34,955 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩34,680 | ₩34,707 | ₩34,466 | ₩34,655 | -0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩35,069 | ₩35,077 | ₩34,761 | ₩34,787 | -0.80% | 2만 |
|---|
| 2026.01.12 | ₩35,015 | ₩35,198 | ₩35,015 | ₩35,198 | +0.52% | 3.1천 |
|---|
| 2026.01.09 | ₩35,136 | ₩35,270 | ₩35,042 | ₩35,190 | +0.15% | 1.5만 |
|---|
| 2026.01.08 | ₩34,881 | ₩34,935 | ₩34,868 | ₩34,901 | +0.06% | 9.4천 |
|---|
| 2026.01.07 | ₩35,109 | ₩35,136 | ₩35,029 | ₩35,056 | -0.15% | 2.3만 |
|---|
| 2026.01.06 | ₩34,968 | ₩35,163 | ₩34,968 | ₩35,163 | +0.56% | 3.3천 |
|---|
| 2026.01.05 | ₩34,586 | ₩34,777 | ₩34,586 | ₩34,740 | +0.45% | 4.2천 |
|---|
| 2026.01.02 | ₩34,278 | ₩34,291 | ₩34,023 | ₩34,130 | -0.43% | 5.6천 |
|---|
| 2025.12.31 | ₩34,113 | ₩34,144 | ₩34,063 | ₩34,090 | -0.07% | 2.1만 |
|---|
| 2025.12.30 | ₩34,184 | ₩34,197 | ₩34,148 | ₩34,164 | -0.06% | 6.8천 |
|---|
| 2025.12.29 | ₩34,291 | ₩34,291 | ₩34,036 | ₩34,184 | -0.31% | 7.3천 |
|---|
| 2025.12.26 | ₩34,271 | ₩34,318 | ₩34,271 | ₩34,311 | +0.12% | 7.8천 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,264 | ₩34,098 | ₩34,264 | +0.43% | 9.7천 |
|---|
| 2025.12.23 | ₩33,942 | ₩34,110 | ₩33,942 | ₩34,110 | +0.49% | 5.5천 |
|---|
| 2025.12.22 | ₩33,741 | ₩33,956 | ₩33,674 | ₩33,921 | +0.53% | 1.7만 |
|---|
| 2025.12.19 | ₩33,460 | ₩33,728 | ₩33,460 | ₩33,708 | +0.74% | 9.6천 |
|---|
| 2025.12.18 | ₩33,339 | ₩33,446 | ₩33,339 | ₩33,413 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩33,393 | ₩33,393 | ₩33,124 | ₩33,138 | -0.76% | 1.3만 |
|---|
| 2025.12.16 | ₩33,741 | ₩33,741 | ₩33,406 | ₩33,446 | -0.87% | 1.9만 |
|---|
| 2025.12.15 | ₩33,540 | ₩33,782 | ₩33,540 | ₩33,780 | +0.72% | 5.4만 |
|---|